Spreadsheet: 109604d1306419953-formula-to-retrieve-next-true-occurrence-from-a-list-falc-sample-done
Sheet: table

Date | Open | High | Low | Close | Volume | Adj Close |  | dojis: | sessions ago: | last doji: | sessions between: | a | c | A | Close: | new b | new c | new a | Helper:
2011-05-25 00:00:00 | 7.12 | 7.29 | 7.03 | 7.28 | 372500 | 7.28
2011-05-24 00:00:00 | 7.27 | 7.33 | 7.03 | 7.15 | 397900 | 7.15
2011-05-23 00:00:00 | 7.36 | 7.41 | 7.21 | 7.23 | 370300 | 7.23
2011-05-20 00:00:00 | 7.58 | 7.69 | 7.38 | 7.41 | 341400 | 7.41
2011-05-19 00:00:00 | 7.64 | 7.71 | 7.56 | 7.61 | 220900 | 7.61
2011-05-18 00:00:00 | 7.64 | 7.7 | 7.54 | 7.59 | 280500 | 7.59
2011-05-17 00:00:00 | 7.46 | 7.74 | 7.4 | 7.64 | 455000 | 7.64
2011-05-16 00:00:00 | 7.75 | 7.83 | 7.47 | 7.47 | 561600 | 7.47
2011-05-13 00:00:00 | 7.77 | 7.9 | 7.76 | 7.79 | 457600 | 7.79
2011-05-12 00:00:00 | 7.89 | 7.96 | 7.75 | 7.82 | 554000 | 7.82
2011-05-11 00:00:00 | 8.04 | 8.12 | 7.9 | 7.93 | 472600 | 7.93
2011-05-10 00:00:00 | 8.1 | 8.15 | 7.99 | 8.03 | 401700 | 8.03
2011-05-09 00:00:00 | 7.98 | 8.31 | 7.82 | 8.09 | 677800 | 8.09
2011-05-06 00:00:00 | 8.4 | 8.68 | 7.71 | 7.98 | 2160700 | 7.98
2011-05-05 00:00:00 | 8.87 | 8.97 | 8.42 | 8.9 | 618400 | 8.9
2011-05-04 00:00:00 | 8.99 | 9.04 | 8.83 | 8.83 | 347700 | 8.83
2011-05-03 00:00:00 | 8.87 | 9.07 | 8.78 | 8.97 | 548500 | 8.97
2011-05-02 00:00:00 | 8.93 | 8.99 | 8.82 | 8.87 | 333800 | 8.87
2011-04-29 00:00:00 | 8.95 | 9 | 8.81 | 8.89 | 260000 | 8.89
2011-04-28 00:00:00 | 8.85 | 9.04 | 8.8 | 8.91 | 351600 | 8.91
2011-04-27 00:00:00 | 8.81 | 8.86 | 8.71 | 8.83 | 364400 | 8.83
2011-04-26 00:00:00 | 8.79 | 8.91 | 8.77 | 8.78 | 654400 | 8.78
2011-04-25 00:00:00 | 8.91 | 8.91 | 8.7 | 8.77 | 292400 | 8.77
2011-04-21 00:00:00 | 9.2 | 9.21 | 8.89 | 8.95 | 513400 | 8.95
2011-04-20 00:00:00 | 9.02 | 9.21 | 9 | 9.16 | 294300 | 9.16
2011-04-19 00:00:00 | 9.05 | 9.12 | 8.92 | 8.92 | 267000 | 8.92
2011-04-18 00:00:00 | 9.14 | 9.23 | 8.97 | 9.05 | 403800 | 9.05
2011-04-15 00:00:00 | 9.32 | 9.37 | 9.1 | 9.23 | 446900 | 9.23
2011-04-14 00:00:00 | 9.34 | 9.41 | 9.25 | 9.35 | 459100 | 9.35
2011-04-13 00:00:00 | 9.44 | 9.49 | 9.16 | 9.34 | 1134600 | 9.34
2011-04-12 00:00:00 | 9.29 | 9.38 | 9.01 | 9.35 | 356000 | 9.35
2011-04-11 00:00:00 | 9.53 | 9.59 | 9.32 | 9.33 | 442300 | 9.33
2011-04-08 00:00:00 | 9.33 | 9.64 | 9.3 | 9.49 | 887900 | 9.49
2011-04-07 00:00:00 | 9.11 | 9.33 | 9.1 | 9.31 | 410600 | 9.31
2011-04-06 00:00:00 | 9.11 | 9.13 | 8.99 | 9.07 | 299600 | 9.07
2011-04-05 00:00:00 | 8.98 | 9.08 | 8.93 | 9.06 | 280400 | 9.06
2011-04-04 00:00:00 | 9.19 | 9.28 | 8.81 | 8.98 | 588900 | 8.98
2011-04-01 00:00:00 | 9.02 | 9.16 | 8.93 | 9.11 | 569600 | 9.11
2011-03-31 00:00:00 | 9.22 | 9.25 | 8.88 | 9.02 | 435500 | 9.02
2011-03-30 00:00:00 | 9.03 | 9.25 | 8.99 | 9.25 | 518300 | 9.25
2011-03-29 00:00:00 | 8.99 | 9.13 | 8.91 | 9.01 | 326100 | 9.01
2011-03-28 00:00:00 | 9.18 | 9.18 | 8.88 | 8.99 | 340600 | 8.99
2011-03-25 00:00:00 | 9.14 | 9.19 | 9.01 | 9.15 | 484600 | 9.15
2011-03-24 00:00:00 | 8.92 | 9.14 | 8.8 | 9.14 | 368800 | 9.14
2011-03-23 00:00:00 | 9.05 | 9.06 | 8.8 | 8.88 | 508600 | 8.88
2011-03-22 00:00:00 | 9.13 | 9.15 | 8.98 | 9.09 | 334700 | 9.09
2011-03-21 00:00:00 | 9.03 | 9.17 | 8.9 | 9.13 | 811800 | 9.13
2011-03-18 00:00:00 | 8.72 | 9.05 | 8.69 | 9.05 | 580800 | 9.05
2011-03-17 00:00:00 | 8.84 | 8.91 | 8.62 | 8.71 | 903400 | 8.71
2011-03-16 00:00:00 | 8.88 | 9.04 | 8.45 | 8.7 | 723100 | 8.7
2011-03-15 00:00:00 | 8.71 | 8.9 | 8.6 | 8.88 | 907200 | 8.88
2011-03-14 00:00:00 | 8.9 | 9.1 | 8.79 | 8.99 | 849600 | 8.99
2011-03-11 00:00:00 | 8.65 | 8.96 | 8.42 | 8.92 | 1507400 | 8.92
2011-03-10 00:00:00 | 8.49 | 8.5 | 8.09 | 8.4 | 974200 | 8.4
2011-03-09 00:00:00 | 8.85 | 8.91 | 8.42 | 8.5 | 1787600 | 8.5
2011-03-08 00:00:00 | 9.03 | 9.1 | 8.83 | 8.84 | 1436000 | 8.84
2011-03-07 00:00:00 | 9.6 | 9.8 | 8.72 | 9 | 3539200 | 9
2011-03-04 00:00:00 | 10.05 | 10.14 | 9.89 | 10.01 | 224000 | 10.01
2011-03-03 00:00:00 | 10.03 | 10.25 | 9.93 | 10.07 | 343000 | 10.07
2011-03-02 00:00:00 | 9.82 | 9.98 | 9.5 | 9.98 | 720100 | 9.98
2011-03-01 00:00:00 | 9.89 | 9.96 | 9.66 | 9.83 | 460200 | 9.83
2011-02-28 00:00:00 | 10.11 | 10.23 | 9.8 | 9.9 | 598000 | 9.9
2011-02-25 00:00:00 | 9.92 | 10.28 | 9.9 | 9.99 | 545400 | 9.99
2011-02-24 00:00:00 | 9.83 | 10.03 | 9.61 | 9.91 | 411500 | 9.91
2011-02-23 00:00:00 | 9.98 | 10.07 | 9.7 | 9.86 | 344000 | 9.86
2011-02-22 00:00:00 | 10 | 10.27 | 9.75 | 9.95 | 662300 | 9.95
2011-02-18 00:00:00 | 11.07 | 11.07 | 10.09 | 10.13 | 1125900 | 10.13
2011-02-17 00:00:00 | 10.51 | 11.16 | 10.26 | 11.02 | 913300 | 11.02
2011-02-16 00:00:00 | 10.03 | 10.53 | 9.85 | 10.53 | 545200 | 10.53
2011-02-15 00:00:00 | 10.14 | 10.2 | 9.92 | 9.98 | 461100 | 9.98
2011-02-14 00:00:00 | 10.13 | 10.25 | 10.03 | 10.16 | 506200 | 10.16
2011-02-11 00:00:00 | 9.86 | 10.2 | 9.86 | 10.17 | 419500 | 10.17
2011-02-10 00:00:00 | 10 | 10.1 | 9.83 | 9.87 | 621500 | 9.87
2011-02-09 00:00:00 | 9.18 | 10.04 | 9.16 | 9.99 | 942100 | 9.99
2011-02-08 00:00:00 | 9.98 | 9.98 | 9.51 | 9.68 | 790300 | 9.68
2011-02-07 00:00:00 | 9.49 | 10.48 | 9.42 | 9.98 | 1947400 | 9.98
2011-02-04 00:00:00 | 8.65 | 9.35 | 8.6 | 9.35 | 1129800 | 9.35
2011-02-03 00:00:00 | 8.81 | 8.9 | 8.59 | 8.6 | 499200 | 8.6
2011-02-02 00:00:00 | 8.68 | 8.99 | 8.59 | 8.8 | 695000 | 8.8
2011-02-01 00:00:00 | 8.51 | 8.9 | 8.45 | 8.69 | 1029600 | 8.69
2011-01-31 00:00:00 | 8.88 | 8.9 | 8.32 | 8.56 | 1302400 | 8.56
2011-01-28 00:00:00 | 7.52 | 9.45 | 7.4 | 8.91 | 4688700 | 8.91
2011-01-27 00:00:00 | 6.83 | 6.86 | 6.7 | 6.86 | 231000 | 6.86
2011-01-26 00:00:00 | 6.87 | 6.95 | 6.71 | 6.81 | 199900 | 6.81
2011-01-25 00:00:00 | 6.88 | 6.96 | 6.7 | 6.81 | 205600 | 6.81
2011-01-24 00:00:00 | 6.75 | 7.09 | 6.75 | 6.91 | 334100 | 6.91
2011-01-21 00:00:00 | 6.8 | 6.88 | 6.75 | 6.75 | 177400 | 6.75
2011-01-20 00:00:00 | 6.79 | 6.89 | 6.75 | 6.76 | 215000 | 6.76
2011-01-19 00:00:00 | 7.04 | 7.05 | 6.82 | 6.85 | 347900 | 6.85
2011-01-18 00:00:00 | 7.09 | 7.23 | 6.94 | 7.01 | 256900 | 7.01
2011-01-14 00:00:00 | 7.5 | 7.55 | 7.09 | 7.13 | 402500 | 7.13
2011-01-13 00:00:00 | 7.55 | 7.74 | 7.41 | 7.48 | 302000 | 7.48
2011-01-12 00:00:00 | 7.1 | 7.6 | 7.06 | 7.54 | 851600 | 7.54
2011-01-11 00:00:00 | 6.94 | 7.23 | 6.76 | 7.1 | 717000 | 7.1
2011-01-10 00:00:00 | 6.85 | 6.91 | 6.79 | 6.89 | 133800 | 6.89
2011-01-07 00:00:00 | 6.86 | 6.89 | 6.75 | 6.89 | 128900 | 6.89
2011-01-06 00:00:00 | 6.88 | 6.92 | 6.81 | 6.88 | 163900 | 6.88
2011-01-05 00:00:00 | 6.82 | 6.98 | 6.77 | 6.9 | 222200 | 6.9
2011-01-04 00:00:00 | 6.97 | 6.97 | 6.79 | 6.82 | 225800 | 6.82
2011-01-03 00:00:00 | 6.73 | 6.98 | 6.63 | 6.96 | 303100 | 6.96
2010-12-31 00:00:00 | 6.79 | 6.82 | 6.72 | 6.75 | 142700 | 6.75
2010-12-30 00:00:00 | 6.9 | 6.93 | 6.82 | 6.82 | 148600 | 6.82
2010-12-29 00:00:00 | 6.82 | 6.96 | 6.78 | 6.92 | 156200 | 6.92
2010-12-28 00:00:00 | 6.88 | 6.93 | 6.79 | 6.84 | 137800 | 6.84
2010-12-27 00:00:00 | 6.79 | 6.88 | 6.67 | 6.85 | 115200 | 6.85
2010-12-23 00:00:00 | 6.84 | 6.9 | 6.76 | 6.82 | 103300 | 6.82
2010-12-22 00:00:00 | 6.9 | 6.9 | 6.79 | 6.82 | 152200 | 6.82
2010-12-21 00:00:00 | 6.84 | 6.9 | 6.7 | 6.88 | 221100 | 6.88
2010-12-20 00:00:00 | 6.76 | 6.93 | 6.73 | 6.84 | 327200 | 6.84
2010-12-17 00:00:00 | 6.62 | 6.83 | 6.51 | 6.81 | 654900 | 6.81
2010-12-16 00:00:00 | 6.58 | 6.69 | 6.47 | 6.6 | 319400 | 6.6
2010-12-15 00:00:00 | 6.77 | 6.96 | 6.57 | 6.58 | 1247200 | 6.58
2010-12-14 00:00:00 | 6.27 | 6.42 | 6.2 | 6.25 | 270600 | 6.25
2010-12-13 00:00:00 | 6.19 | 6.3 | 6.15 | 6.27 | 194000 | 6.27
2010-12-10 00:00:00 | 6.08 | 6.25 | 6.01 | 6.22 | 203400 | 6.22
2010-12-09 00:00:00 | 6.09 | 6.11 | 6 | 6.09 | 166500 | 6.09
2010-12-08 00:00:00 | 6.06 | 6.11 | 5.96 | 6.04 | 129700 | 6.04
2010-12-07 00:00:00 | 6 | 6.13 | 6 | 6.07 | 193200 | 6.07
2010-12-06 00:00:00 | 6.02 | 6.02 | 5.92 | 5.97 | 175300 | 5.97
2010-12-03 00:00:00 | 6.01 | 6.09 | 5.97 | 5.98 | 185900 | 5.98
2010-12-02 00:00:00 | 6.03 | 6.06 | 5.95 | 6.06 | 210000 | 6.06
2010-12-01 00:00:00 | 6.05 | 6.16 | 5.93 | 6.05 | 365300 | 6.05
2010-11-30 00:00:00 | 6 | 6.01 | 5.9 | 5.98 | 256600 | 5.98
2010-11-29 00:00:00 | 5.94 | 6.07 | 5.94 | 6.03 | 332800 | 6.03
2010-11-26 00:00:00 | 6.01 | 6.11 | 5.93 | 5.93 | 97000 | 5.93
2010-11-24 00:00:00 | 6.09 | 6.17 | 6.02 | 6.06 | 252900 | 6.06
2010-11-23 00:00:00 | 5.85 | 6.04 | 5.85 | 6.02 | 333000 | 6.02
2010-11-22 00:00:00 | 5.91 | 6.06 | 5.85 | 5.91 | 252000 | 5.91
2010-11-19 00:00:00 | 6.08 | 6.08 | 5.9 | 5.97 | 370100 | 5.97
2010-11-18 00:00:00 | 6.06 | 6.07 | 5.95 | 6.07 | 275500 | 6.07
2010-11-17 00:00:00 | 5.96 | 6.01 | 5.87 | 6.01 | 258600 | 6.01
2010-11-16 00:00:00 | 6.02 | 6.08 | 5.9 | 5.93 | 329300 | 5.93
2010-11-15 00:00:00 | 6.15 | 6.18 | 6.05 | 6.05 | 151600 | 6.05
2010-11-12 00:00:00 | 6.23 | 6.28 | 6.11 | 6.11 | 189700 | 6.11
2010-11-11 00:00:00 | 6.26 | 6.47 | 6.24 | 6.29 | 180200 | 6.29
2010-11-10 00:00:00 | 6.46 | 6.46 | 6.26 | 6.31 | 385700 | 6.31
2010-11-09 00:00:00 | 6.76 | 6.9 | 6.03 | 6.46 | 1123000 | 6.46
2010-11-08 00:00:00 | 6.84 | 6.84 | 6.67 | 6.77 | 215800 | 6.77
2010-11-05 00:00:00 | 6.85 | 7 | 6.82 | 6.89 | 428200 | 6.89
2010-11-04 00:00:00 | 6.67 | 6.84 | 6.67 | 6.84 | 479300 | 6.84
2010-11-03 00:00:00 | 6.77 | 6.77 | 6.5 | 6.56 | 236200 | 6.56
2010-11-02 00:00:00 | 6.51 | 6.74 | 6.51 | 6.74 | 533000 | 6.74
2010-11-01 00:00:00 | 6.6 | 6.68 | 6.43 | 6.49 | 184200 | 6.49
2010-10-29 00:00:00 | 6.55 | 6.64 | 6.52 | 6.58 | 201600 | 6.58
2010-10-28 00:00:00 | 6.7 | 6.72 | 6.56 | 6.59 | 322500 | 6.59
2010-10-27 00:00:00 | 6.75 | 6.75 | 6.59 | 6.73 | 139800 | 6.73
2010-10-26 00:00:00 | 6.48 | 6.91 | 6.47 | 6.77 | 517800 | 6.77
2010-10-25 00:00:00 | 6.38 | 6.61 | 6.38 | 6.53 | 389200 | 6.53
2010-10-22 00:00:00 | 6.31 | 6.37 | 6.26 | 6.35 | 154200 | 6.35
2010-10-21 00:00:00 | 6.18 | 6.32 | 6.15 | 6.29 | 244700 | 6.29
2010-10-20 00:00:00 | 6.27 | 6.33 | 6.15 | 6.16 | 169200 | 6.16
2010-10-19 00:00:00 | 6.24 | 6.3 | 6.2 | 6.22 | 145300 | 6.22
2010-10-18 00:00:00 | 6.14 | 6.35 | 6.1 | 6.34 | 144500 | 6.34
2010-10-15 00:00:00 | 6.3 | 6.46 | 6.14 | 6.16 | 314700 | 6.16
2010-10-14 00:00:00 | 6.18 | 6.28 | 6.11 | 6.23 | 221200 | 6.23
2010-10-13 00:00:00 | 6.1 | 6.26 | 6.1 | 6.21 | 330700 | 6.21
2010-10-12 00:00:00 | 6.13 | 6.2 | 6.12 | 6.16 | 169700 | 6.16
2010-10-11 00:00:00 | 6.11 | 6.17 | 6 | 6.16 | 167900 | 6.16
2010-10-08 00:00:00 | 6.05 | 6.12 | 6 | 6.1 | 192100 | 6.1
2010-10-07 00:00:00 | 6.1 | 6.12 | 6 | 6.04 | 162400 | 6.04
2010-10-06 00:00:00 | 6.11 | 6.16 | 6 | 6.05 | 283900 | 6.05
2010-10-05 00:00:00 | 6.06 | 6.16 | 6.06 | 6.15 | 242900 | 6.15
2010-10-04 00:00:00 | 6.12 | 6.22 | 6.02 | 6.02 | 230700 | 6.02
2010-10-01 00:00:00 | 6.25 | 6.28 | 6.15 | 6.16 | 269400 | 6.16
2010-09-30 00:00:00 | 6.21 | 6.24 | 6.09 | 6.22 | 250700 | 6.22
2010-09-29 00:00:00 | 6.2 | 6.2 | 6.07 | 6.15 | 150200 | 6.15
2010-09-28 00:00:00 | 6.1 | 6.25 | 6.04 | 6.25 | 159900 | 6.25
2010-09-27 00:00:00 | 6.2 | 6.2 | 6.01 | 6.12 | 227600 | 6.12
2010-09-24 00:00:00 | 6.09 | 6.22 | 6 | 6.22 | 309100 | 6.22
2010-09-23 00:00:00 | 6.18 | 6.2 | 5.96 | 6 | 323000 | 6
2010-09-22 00:00:00 | 6.23 | 6.3 | 6.15 | 6.23 | 319200 | 6.23
2010-09-21 00:00:00 | 6.25 | 6.31 | 6.18 | 6.23 | 319800 | 6.23
2010-09-20 00:00:00 | 6.06 | 6.29 | 5.98 | 6.24 | 474200 | 6.24
2010-09-17 00:00:00 | 6.09 | 6.13 | 5.96 | 6.06 | 409200 | 6.06
2010-09-16 00:00:00 | 6.18 | 6.19 | 6 | 6.02 | 261600 | 6.02
2010-09-15 00:00:00 | 6.1 | 6.25 | 6.1 | 6.19 | 156500 | 6.19
2010-09-14 00:00:00 | 6.2 | 6.23 | 6.09 | 6.11 | 166100 | 6.11
2010-09-13 00:00:00 | 6.1 | 6.27 | 6.04 | 6.24 | 265000 | 6.24
2010-09-10 00:00:00 | 6.04 | 6.1 | 5.97 | 6.04 | 269900 | 6.04
2010-09-09 00:00:00 | 6.13 | 6.14 | 5.96 | 6 | 259400 | 6
2010-09-08 00:00:00 | 6.22 | 6.22 | 5.97 | 6.08 | 567000 | 6.08
2010-09-07 00:00:00 | 6.14 | 6.26 | 6.14 | 6.19 | 552100 | 6.19
2010-09-03 00:00:00 | 6.25 | 6.31 | 6.1 | 6.13 | 480000 | 6.13
2010-09-02 00:00:00 | 6.2 | 6.25 | 6.04 | 6.17 | 551800 | 6.17
2010-09-01 00:00:00 | 6.35 | 6.37 | 6.05 | 6.23 | 1254000 | 6.23
2010-08-31 00:00:00 | 6.6 | 6.7 | 6.45 | 6.58 | 318500 | 6.58
2010-08-30 00:00:00 | 6.7 | 6.73 | 6.49 | 6.49 | 280900 | 6.49
2010-08-27 00:00:00 | 6.49 | 6.7 | 6.26 | 6.7 | 262000 | 6.7
2010-08-26 00:00:00 | 6.55 | 6.63 | 6.36 | 6.39 | 161000 | 6.39
2010-08-25 00:00:00 | 6.54 | 6.58 | 6.26 | 6.48 | 208000 | 6.48
2010-08-24 00:00:00 | 6.51 | 6.65 | 6.41 | 6.56 | 178600 | 6.56
2010-08-23 00:00:00 | 6.78 | 6.83 | 6.51 | 6.53 | 192600 | 6.53
2010-08-20 00:00:00 | 6.55 | 6.74 | 6.43 | 6.72 | 226900 | 6.72
2010-08-19 00:00:00 | 6.93 | 6.96 | 6.53 | 6.54 | 234800 | 6.54
2010-08-18 00:00:00 | 6.92 | 7 | 6.71 | 6.92 | 297500 | 6.92
2010-08-17 00:00:00 | 6.79 | 6.91 | 6.69 | 6.9 | 235500 | 6.9
2010-08-16 00:00:00 | 6.55 | 6.77 | 6.55 | 6.7 | 246500 | 6.7
2010-08-13 00:00:00 | 6.58 | 6.67 | 6.48 | 6.49 | 185700 | 6.49
2010-08-12 00:00:00 | 6.5 | 6.68 | 6.5 | 6.55 | 234700 | 6.55
2010-08-11 00:00:00 | 6.79 | 6.83 | 6.5 | 6.5 | 276000 | 6.5
2010-08-10 00:00:00 | 6.9 | 6.93 | 6.7 | 6.79 | 253800 | 6.79
2010-08-09 00:00:00 | 6.85 | 6.94 | 6.8 | 6.89 | 122300 | 6.89
2010-08-06 00:00:00 | 6.89 | 6.92 | 6.62 | 6.79 | 220500 | 6.79
2010-08-05 00:00:00 | 6.83 | 6.99 | 6.83 | 6.89 | 398700 | 6.89
2010-08-04 00:00:00 | 6.73 | 6.85 | 6.73 | 6.84 | 382800 | 6.84
2010-08-03 00:00:00 | 6.64 | 6.8 | 6.58 | 6.72 | 385500 | 6.72
2010-08-02 00:00:00 | 6.65 | 6.74 | 6.53 | 6.66 | 400000 | 6.66
2010-07-30 00:00:00 | 6.5 | 6.67 | 6.5 | 6.58 | 492300 | 6.58
2010-07-29 00:00:00 | 6.55 | 6.58 | 6.42 | 6.55 | 221300 | 6.55
2010-07-28 00:00:00 | 6.51 | 6.6 | 6.48 | 6.49 | 178400 | 6.49
2010-07-27 00:00:00 | 6.68 | 6.69 | 6.49 | 6.52 | 307500 | 6.52
2010-07-26 00:00:00 | 6.49 | 6.7 | 6.44 | 6.63 | 283600 | 6.63
2010-07-23 00:00:00 | 6.26 | 6.45 | 6.21 | 6.45 | 257400 | 6.45
2010-07-22 00:00:00 | 6.19 | 6.39 | 6.17 | 6.3 | 281900 | 6.3
2010-07-21 00:00:00 | 6.25 | 6.29 | 6.08 | 6.1 | 259600 | 6.1
2010-07-20 00:00:00 | 6 | 6.23 | 5.98 | 6.23 | 242200 | 6.23
2010-07-19 00:00:00 | 5.99 | 6.09 | 5.87 | 6.08 | 289000 | 6.08
2010-07-16 00:00:00 | 6.1 | 6.11 | 5.93 | 5.96 | 302600 | 5.96
2010-07-15 00:00:00 | 6.16 | 6.21 | 6.07 | 6.16 | 247300 | 6.16
2010-07-14 00:00:00 | 6.19 | 6.25 | 6 | 6.14 | 353400 | 6.14
2010-07-13 00:00:00 | 6.25 | 6.28 | 6.18 | 6.23 | 265700 | 6.23
2010-07-12 00:00:00 | 6.17 | 6.2 | 6.05 | 6.16 | 197400 | 6.16
2010-07-09 00:00:00 | 6.12 | 6.29 | 6.1 | 6.18 | 432800 | 6.18
2010-07-08 00:00:00 | 6.43 | 6.43 | 6.09 | 6.15 | 280000 | 6.15
2010-07-07 00:00:00 | 6.09 | 6.38 | 6.01 | 6.37 | 261200 | 6.37
2010-07-06 00:00:00 | 6.31 | 6.36 | 6.07 | 6.09 | 233200 | 6.09
2010-07-02 00:00:00 | 6.33 | 6.33 | 6.15 | 6.25 | 213100 | 6.25
2010-07-01 00:00:00 | 6.6 | 6.7 | 6.12 | 6.3 | 487900 | 6.3
2010-06-30 00:00:00 | 6.51 | 6.73 | 6.46 | 6.63 | 321300 | 6.63
2010-06-29 00:00:00 | 6.85 | 6.94 | 6.39 | 6.5 | 572200 | 6.5
2010-06-28 00:00:00 | 6.92 | 7.03 | 6.81 | 6.92 | 768500 | 6.92
2010-06-25 00:00:00 | 6.9 | 7 | 6.68 | 6.98 | 1617600 | 6.98
2010-06-24 00:00:00 | 6.91 | 6.99 | 6.84 | 6.85 | 555800 | 6.85
2010-06-23 00:00:00 | 7.07 | 7.14 | 6.74 | 6.96 | 353300 | 6.96
2010-06-22 00:00:00 | 6.96 | 7.16 | 6.88 | 7.06 | 664200 | 7.06
2010-06-21 00:00:00 | 7 | 7.18 | 6.88 | 6.95 | 311600 | 6.95
2010-06-18 00:00:00 | 6.96 | 7.07 | 6.5 | 6.94 | 673500 | 6.94
2010-06-17 00:00:00 | 6.9 | 6.92 | 6.78 | 6.92 | 311400 | 6.92
2010-06-16 00:00:00 | 6.93 | 6.95 | 6.79 | 6.89 | 241000 | 6.89
2010-06-15 00:00:00 | 6.92 | 7.05 | 6.76 | 7 | 572000 | 7
2010-06-14 00:00:00 | 6.6 | 6.94 | 6.6 | 6.9 | 563300 | 6.9
2010-06-11 00:00:00 | 6.3 | 6.57 | 6.29 | 6.56 | 448600 | 6.56
2010-06-10 00:00:00 | 6.38 | 6.49 | 6.26 | 6.48 | 320400 | 6.48
2010-06-09 00:00:00 | 6.3 | 6.54 | 6.27 | 6.31 | 492400 | 6.31
2010-06-08 00:00:00 | 6.04 | 6.1 | 5.95 | 6.08 | 330500 | 6.08
2010-06-07 00:00:00 | 6.01 | 6.24 | 5.99 | 6 | 267000 | 6
2010-06-04 00:00:00 | 6.16 | 6.22 | 5.93 | 6 | 291000 | 6
2010-06-03 00:00:00 | 6.17 | 6.3 | 6.02 | 6.29 | 212100 | 6.29
2010-06-02 00:00:00 | 5.95 | 6.2 | 5.95 | 6.2 | 301500 | 6.2
2010-06-01 00:00:00 | 5.9 | 6.09 | 5.88 | 5.95 | 327500 | 5.95
2010-05-28 00:00:00 | 6.23 | 6.25 | 6.09 | 6.1 | 141800 | 6.1
2010-05-27 00:00:00 | 6.02 | 6.23 | 5.99 | 6.23 | 197800 | 6.23
2010-05-26 00:00:00 | 5.88 | 6.02 | 5.87 | 6.01 | 273100 | 6.01
2010-05-25 00:00:00 | 5.9 | 5.93 | 5.77 | 5.87 | 295000 | 5.87
2010-05-24 00:00:00 | 5.99 | 6.12 | 5.99 | 6.05 | 144000 | 6.05
2010-05-21 00:00:00 | 6.05 | 6.13 | 5.92 | 6.01 | 361100 | 6.01
2010-05-20 00:00:00 | 6.36 | 6.37 | 6.08 | 6.1 | 267400 | 6.1
2010-05-19 00:00:00 | 6.61 | 6.73 | 6.46 | 6.48 | 320800 | 6.48
2010-05-18 00:00:00 | 6.46 | 6.66 | 6.43 | 6.64 | 399700 | 6.64
2010-05-17 00:00:00 | 6.55 | 6.61 | 6.21 | 6.38 | 431400 | 6.38
2010-05-14 00:00:00 | 6.5 | 6.58 | 6.39 | 6.53 | 217400 | 6.53
2010-05-13 00:00:00 | 6.35 | 6.57 | 6.35 | 6.55 | 241700 | 6.55
2010-05-12 00:00:00 | 6.74 | 6.81 | 6.27 | 6.37 | 558300 | 6.37
2010-05-11 00:00:00 | 6.23 | 6.89 | 6.15 | 6.7 | 494400 | 6.7
2010-05-10 00:00:00 | 6.44 | 6.49 | 6.1 | 6.3 | 498300 | 6.3
2010-05-07 00:00:00 | 6 | 6.47 | 5.99 | 6.23 | 464900 | 6.23
2010-05-06 00:00:00 | 6.24 | 6.37 | 5.88 | 6.06 | 534900 | 6.06
2010-05-05 00:00:00 | 6.25 | 6.37 | 6.24 | 6.27 | 178800 | 6.27
2010-05-04 00:00:00 | 6.38 | 6.43 | 6.22 | 6.31 | 318900 | 6.31
2010-05-03 00:00:00 | 6.43 | 6.51 | 6.4 | 6.48 | 206400 | 6.48
2010-04-30 00:00:00 | 6.5 | 6.54 | 6.43 | 6.43 | 245300 | 6.43
2010-04-29 00:00:00 | 6.51 | 6.57 | 6.43 | 6.5 | 334800 | 6.5
2010-04-28 00:00:00 | 6.43 | 6.52 | 6.36 | 6.48 | 299900 | 6.48
2010-04-27 00:00:00 | 6.47 | 6.5 | 6.39 | 6.41 | 343600 | 6.41
2010-04-26 00:00:00 | 6.32 | 6.5 | 6.32 | 6.48 | 258800 | 6.48
2010-04-23 00:00:00 | 6.36 | 6.45 | 6.26 | 6.34 | 146800 | 6.34
2010-04-22 00:00:00 | 6.27 | 6.38 | 6.22 | 6.38 | 157400 | 6.38
2010-04-21 00:00:00 | 6.49 | 6.52 | 6.3 | 6.34 | 146300 | 6.34
2010-04-20 00:00:00 | 6.46 | 6.5 | 6.35 | 6.49 | 666500 | 6.49
2010-04-19 00:00:00 | 6.63 | 6.69 | 6.32 | 6.42 | 475600 | 6.42
2010-04-16 00:00:00 | 6.78 | 6.84 | 6.58 | 6.69 | 300000 | 6.69
2010-04-15 00:00:00 | 6.86 | 6.93 | 6.71 | 6.76 | 561900 | 6.76
2010-04-14 00:00:00 | 6.07 | 7.07 | 6.05 | 6.82 | 1509300 | 6.82
2010-04-13 00:00:00 | 6.2 | 6.25 | 5.95 | 6.01 | 320000 | 6.01
2010-04-12 00:00:00 | 5.91 | 6.21 | 5.9 | 6.19 | 344000 | 6.19
2010-04-09 00:00:00 | 5.94 | 5.95 | 5.81 | 5.88 | 203200 | 5.88
2010-04-08 00:00:00 | 5.98 | 6 | 5.85 | 5.96 | 302200 | 5.96
2010-04-07 00:00:00 | 6.1 | 6.11 | 6 | 6.03 | 152000 | 6.03
2010-04-06 00:00:00 | 6.08 | 6.16 | 6.06 | 6.09 | 205400 | 6.09
2010-04-05 00:00:00 | 6.11 | 6.2 | 6 | 6.13 | 309400 | 6.13
2010-04-01 00:00:00 | 6.07 | 6.2 | 6.04 | 6.11 | 500100 | 6.11
2010-03-31 00:00:00 | 6.06 | 6.16 | 6.05 | 6.07 | 344600 | 6.07
2010-03-30 00:00:00 | 6 | 6.17 | 5.94 | 6.12 | 480600 | 6.12
2010-03-29 00:00:00 | 6.02 | 6.25 | 6.02 | 6.19 | 388100 | 6.19
2010-03-26 00:00:00 | 6.1 | 6.24 | 5.92 | 6.04 | 505400 | 6.04
2010-03-25 00:00:00 | 6.7 | 6.7 | 6.15 | 6.19 | 815200 | 6.19
2010-03-24 00:00:00 | 6.7 | 6.77 | 6.61 | 6.7 | 451200 | 6.7
2010-03-23 00:00:00 | 6.81 | 6.84 | 6.5 | 6.8 | 1176800 | 6.8
2010-03-22 00:00:00 | 6.93 | 7.21 | 6.9 | 7.19 | 238300 | 7.19
2010-03-19 00:00:00 | 7.37 | 7.45 | 6.92 | 6.92 | 514300 | 6.92
2010-03-18 00:00:00 | 7.32 | 7.33 | 7.15 | 7.31 | 316100 | 7.31
2010-03-17 00:00:00 | 7.21 | 7.39 | 7.15 | 7.29 | 158000 | 7.29
2010-03-16 00:00:00 | 7.09 | 7.17 | 6.99 | 7.17 | 154500 | 7.17
2010-03-15 00:00:00 | 7.25 | 7.32 | 7 | 7.05 | 295100 | 7.05
2010-03-12 00:00:00 | 7.32 | 7.32 | 7.15 | 7.22 | 107900 | 7.22
2010-03-11 00:00:00 | 7.43 | 7.43 | 7.03 | 7.32 | 302100 | 7.32
2010-03-10 00:00:00 | 7.38 | 7.75 | 7.38 | 7.45 | 355300 | 7.45
2010-03-09 00:00:00 | 7.31 | 7.45 | 7.18 | 7.4 | 200900 | 7.4
2010-03-08 00:00:00 | 7.45 | 7.46 | 7.33 | 7.36 | 240000 | 7.36
2010-03-05 00:00:00 | 7.41 | 7.51 | 7.22 | 7.48 | 143900 | 7.48
2010-03-04 00:00:00 | 7.38 | 7.45 | 7.26 | 7.39 | 168000 | 7.39
2010-03-03 00:00:00 | 7.49 | 7.66 | 7.32 | 7.34 | 356500 | 7.34
2010-03-02 00:00:00 | 7.19 | 7.46 | 7.11 | 7.46 | 505800 | 7.46
2010-03-01 00:00:00 | 6.78 | 7.19 | 6.71 | 7.19 | 307300 | 7.19
2010-02-26 00:00:00 | 6.75 | 6.83 | 6.71 | 6.77 | 237400 | 6.77
2010-02-25 00:00:00 | 6.79 | 6.84 | 6.65 | 6.79 | 156200 | 6.79
2010-02-24 00:00:00 | 6.97 | 6.99 | 6.72 | 6.88 | 256300 | 6.88
2010-02-23 00:00:00 | 7.03 | 7.05 | 6.93 | 6.97 | 176700 | 6.97
2010-02-22 00:00:00 | 7.01 | 7.2 | 6.88 | 7.06 | 204100 | 7.06
2010-02-19 00:00:00 | 7.05 | 7.19 | 6.96 | 7.01 | 190600 | 7.01
2010-02-18 00:00:00 | 7.31 | 7.31 | 7.03 | 7.09 | 416800 | 7.09
2010-02-17 00:00:00 | 7.3 | 7.39 | 7.18 | 7.29 | 225100 | 7.29
2010-02-16 00:00:00 | 7.39 | 7.39 | 7.23 | 7.31 | 204400 | 7.31
2010-02-12 00:00:00 | 7.25 | 7.3 | 7.2 | 7.3 | 351000 | 7.3
2010-02-11 00:00:00 | 7.3 | 7.34 | 7.18 | 7.27 | 230100 | 7.27
2010-02-10 00:00:00 | 7.21 | 7.33 | 7.1 | 7.32 | 401300 | 7.32
2010-02-09 00:00:00 | 6.86 | 7.25 | 6.86 | 7.22 | 803100 | 7.22
2010-02-08 00:00:00 | 6.7 | 7.25 | 6.63 | 7.12 | 846200 | 7.12
2010-02-05 00:00:00 | 5.75 | 6.89 | 5.68 | 6.6 | 874600 | 6.6
2010-02-04 00:00:00 | 5.74 | 5.77 | 5.51 | 5.75 | 363400 | 5.75
2010-02-03 00:00:00 | 5.79 | 5.9 | 5.59 | 5.8 | 260900 | 5.8
2010-02-02 00:00:00 | 5.91 | 5.91 | 5.7 | 5.82 | 183500 | 5.82
2010-02-01 00:00:00 | 5.89 | 5.98 | 5.78 | 5.93 | 607900 | 5.93
2010-01-29 00:00:00 | 6.01 | 6.12 | 5.91 | 5.94 | 415100 | 5.94
2010-01-28 00:00:00 | 6.24 | 6.24 | 5.89 | 5.97 | 263100 | 5.97
2010-01-27 00:00:00 | 5.81 | 6.28 | 5.5 | 6.24 | 468500 | 6.24
2010-01-26 00:00:00 | 5.96 | 6.12 | 5.81 | 5.82 | 143100 | 5.82
2010-01-25 00:00:00 | 6.14 | 6.16 | 5.94 | 5.99 | 195300 | 5.99
2010-01-22 00:00:00 | 6.08 | 6.27 | 6.02 | 6.11 | 223000 | 6.11
2010-01-21 00:00:00 | 6.35 | 6.45 | 6.03 | 6.1 | 221000 | 6.1
2010-01-20 00:00:00 | 6.49 | 6.52 | 6.18 | 6.38 | 179000 | 6.38
2010-01-19 00:00:00 | 6.42 | 6.53 | 6.31 | 6.52 | 327600 | 6.52
2010-01-15 00:00:00 | 6.88 | 6.88 | 6.37 | 6.39 | 558600 | 6.39
2010-01-14 00:00:00 | 6.66 | 6.97 | 6.63 | 6.85 | 487300 | 6.85
2010-01-13 00:00:00 | 6.65 | 6.75 | 6.59 | 6.65 | 258800 | 6.65
2010-01-12 00:00:00 | 6.64 | 6.76 | 6.41 | 6.61 | 873600 | 6.61
2010-01-11 00:00:00 | 6.56 | 6.78 | 6.5 | 6.76 | 343100 | 6.76
2010-01-08 00:00:00 | 6.3 | 6.56 | 6.15 | 6.55 | 298700 | 6.55
2010-01-07 00:00:00 | 6.45 | 6.56 | 6.22 | 6.35 | 276200 | 6.35
2010-01-06 00:00:00 | 5.85 | 6.48 | 5.84 | 6.41 | 561000 | 6.41
2010-01-05 00:00:00 | 5.6 | 5.87 | 5.52 | 5.86 | 307400 | 5.86
2010-01-04 00:00:00 | 5.65 | 5.68 | 5.52 | 5.68 | 368100 | 5.68
2009-12-31 00:00:00 | 5.62 | 5.65 | 5.5 | 5.61 | 277600 | 5.61
2009-12-30 00:00:00 | 5.66 | 5.67 | 5.44 | 5.66 | 248900 | 5.66
2009-12-29 00:00:00 | 5.66 | 5.74 | 5.56 | 5.71 | 206100 | 5.71
2009-12-28 00:00:00 | 5.81 | 5.81 | 5.62 | 5.67 | 117800 | 5.67
2009-12-24 00:00:00 | 5.91 | 5.91 | 5.77 | 5.83 | 32100 | 5.83
2009-12-23 00:00:00 | 5.95 | 5.96 | 5.81 | 5.91 | 123700 | 5.91
2009-12-22 00:00:00 | 5.7 | 5.97 | 5.66 | 5.94 | 195400 | 5.94
2009-12-21 00:00:00 | 5.87 | 5.9 | 5.61 | 5.65 | 255900 | 5.65
2009-12-18 00:00:00 | 5.6 | 5.84 | 5.53 | 5.84 | 831400 | 5.84
2009-12-17 00:00:00 | 5.61 | 5.7 | 5.58 | 5.63 | 160600 | 5.63
2009-12-16 00:00:00 | 5.53 | 5.73 | 5.53 | 5.65 | 217700 | 5.65
2009-12-15 00:00:00 | 5.52 | 5.58 | 5.36 | 5.54 | 173400 | 5.54
2009-12-14 00:00:00 | 5.57 | 5.57 | 5.36 | 5.52 | 150700 | 5.52
2009-12-11 00:00:00 | 5.46 | 5.67 | 5.26 | 5.56 | 310200 | 5.56
2009-12-10 00:00:00 | 5.47 | 5.6 | 5.4 | 5.45 | 313200 | 5.45
2009-12-09 00:00:00 | 5.64 | 5.67 | 5.42 | 5.47 | 311300 | 5.47
2009-12-08 00:00:00 | 5.29 | 5.41 | 5.27 | 5.28 | 141300 | 5.28
2009-12-07 00:00:00 | 5.43 | 5.5 | 5.3 | 5.34 | 161100 | 5.34
2009-12-04 00:00:00 | 5.33 | 5.58 | 5.3 | 5.43 | 253600 | 5.43
2009-12-03 00:00:00 | 5.48 | 5.59 | 5.23 | 5.25 | 156100 | 5.25
2009-12-02 00:00:00 | 5.45 | 5.6 | 5.37 | 5.49 | 118900 | 5.49
2009-12-01 00:00:00 | 5.07 | 5.52 | 5.05 | 5.47 | 269000 | 5.47
2009-11-30 00:00:00 | 5.23 | 5.26 | 4.93 | 5.17 | 423000 | 5.17
2009-11-27 00:00:00 | 5.39 | 5.5 | 5.23 | 5.23 | 221600 | 5.23
2009-11-25 00:00:00 | 5.63 | 5.71 | 5.52 | 5.54 | 108800 | 5.54
2009-11-24 00:00:00 | 5.6 | 5.65 | 5.47 | 5.59 | 132900 | 5.59
2009-11-23 00:00:00 | 5.63 | 5.75 | 5.51 | 5.6 | 112100 | 5.6
2009-11-20 00:00:00 | 5.41 | 5.61 | 5.36 | 5.54 | 183400 | 5.54
2009-11-19 00:00:00 | 5.49 | 5.49 | 5.37 | 5.41 | 142800 | 5.41
2009-11-18 00:00:00 | 5.72 | 5.77 | 5.5 | 5.55 | 142000 | 5.55
2009-11-17 00:00:00 | 5.75 | 5.83 | 5.63 | 5.75 | 110800 | 5.75
2009-11-16 00:00:00 | 5.59 | 5.94 | 5.59 | 5.76 | 219300 | 5.76
2009-11-13 00:00:00 | 5.31 | 5.54 | 5.28 | 5.54 | 220200 | 5.54
2009-11-12 00:00:00 | 5.58 | 5.6 | 5.3 | 5.31 | 227900 | 5.31
2009-11-11 00:00:00 | 5.72 | 5.78 | 5.53 | 5.6 | 204400 | 5.6
2009-11-10 00:00:00 | 5.79 | 5.83 | 5.62 | 5.65 | 174200 | 5.65
2009-11-09 00:00:00 | 5.74 | 5.86 | 5.66 | 5.8 | 254600 | 5.8
2009-11-06 00:00:00 | 5.67 | 5.74 | 5.58 | 5.65 | 132300 | 5.65
2009-11-05 00:00:00 | 5.57 | 5.85 | 5.5 | 5.75 | 258100 | 5.75
2009-11-04 00:00:00 | 5.7 | 5.72 | 5.51 | 5.52 | 333000 | 5.52
2009-11-03 00:00:00 | 5.63 | 5.72 | 5.53 | 5.67 | 176200 | 5.67
2009-11-02 00:00:00 | 5.75 | 5.88 | 5.57 | 5.66 | 182800 | 5.66
2009-10-30 00:00:00 | 5.59 | 6.1 | 5.56 | 5.77 | 502600 | 5.77
2009-10-29 00:00:00 | 5.65 | 5.82 | 5.6 | 5.79 | 263600 | 5.79
2009-10-28 00:00:00 | 5.74 | 5.83 | 5.6 | 5.65 | 392000 | 5.65
2009-10-27 00:00:00 | 5.84 | 5.91 | 5.7 | 5.74 | 208700 | 5.74
2009-10-26 00:00:00 | 5.96 | 6.15 | 5.73 | 5.85 | 253200 | 5.85
2009-10-23 00:00:00 | 6.06 | 6.08 | 5.96 | 6 | 229600 | 6
2009-10-22 00:00:00 | 6.1 | 6.12 | 5.9 | 6.07 | 460600 | 6.07
2009-10-21 00:00:00 | 6.46 | 6.59 | 5.92 | 5.95 | 616400 | 5.95
2009-10-20 00:00:00 | 6.66 | 6.69 | 6.37 | 6.48 | 282500 | 6.48
2009-10-19 00:00:00 | 6.7 | 6.74 | 6.65 | 6.65 | 154500 | 6.65
2009-10-16 00:00:00 | 6.6 | 6.73 | 6.55 | 6.66 | 211500 | 6.66
2009-10-15 00:00:00 | 6.73 | 6.74 | 6.6 | 6.67 | 191700 | 6.67
2009-10-14 00:00:00 | 6.78 | 6.8 | 6.67 | 6.75 | 256400 | 6.75
2009-10-13 00:00:00 | 6.65 | 6.77 | 6.55 | 6.76 | 158000 | 6.76
2009-10-12 00:00:00 | 6.8 | 6.86 | 6.71 | 6.72 | 126900 | 6.72
2009-10-09 00:00:00 | 6.61 | 6.79 | 6.61 | 6.78 | 143400 | 6.78
2009-10-08 00:00:00 | 6.67 | 6.8 | 6.6 | 6.62 | 173500 | 6.62
2009-10-07 00:00:00 | 6.69 | 6.76 | 6.51 | 6.63 | 174200 | 6.63
2009-10-06 00:00:00 | 6.58 | 6.69 | 6.47 | 6.69 | 216500 | 6.69
2009-10-05 00:00:00 | 6.45 | 6.58 | 6.36 | 6.52 | 142400 | 6.52
2009-10-02 00:00:00 | 6.52 | 6.57 | 6.38 | 6.44 | 264100 | 6.44
2009-10-01 00:00:00 | 6.4 | 6.69 | 6.4 | 6.65 | 431400 | 6.65
2009-09-30 00:00:00 | 6.52 | 6.59 | 6.45 | 6.5 | 203100 | 6.5
2009-09-29 00:00:00 | 6.76 | 6.76 | 6.45 | 6.51 | 277700 | 6.51
2009-09-28 00:00:00 | 6.65 | 6.85 | 6.58 | 6.77 | 231800 | 6.77
2009-09-25 00:00:00 | 6.52 | 6.71 | 6.5 | 6.59 | 115800 | 6.59
2009-09-24 00:00:00 | 6.72 | 6.76 | 6.5 | 6.52 | 143100 | 6.52
2009-09-23 00:00:00 | 6.7 | 6.85 | 6.62 | 6.71 | 229000 | 6.71
2009-09-22 00:00:00 | 6.75 | 6.78 | 6.56 | 6.67 | 224700 | 6.67
2009-09-21 00:00:00 | 6.55 | 6.76 | 6.55 | 6.72 | 162800 | 6.72
2009-09-18 00:00:00 | 6.67 | 6.67 | 6.55 | 6.62 | 343200 | 6.62
2009-09-17 00:00:00 | 6.61 | 6.74 | 6.58 | 6.63 | 160300 | 6.63
2009-09-16 00:00:00 | 6.65 | 6.71 | 6.56 | 6.6 | 163800 | 6.6
2009-09-15 00:00:00 | 6.68 | 6.82 | 6.64 | 6.65 | 216700 | 6.65
2009-09-14 00:00:00 | 6.5 | 6.7 | 6.41 | 6.66 | 199400 | 6.66
2009-09-11 00:00:00 | 6.7 | 6.73 | 6.49 | 6.52 | 165000 | 6.52
2009-09-10 00:00:00 | 6.46 | 6.64 | 6.38 | 6.64 | 141900 | 6.64
2009-09-09 00:00:00 | 6.47 | 6.54 | 6.29 | 6.5 | 243500 | 6.5
2009-09-08 00:00:00 | 6.45 | 6.53 | 6.42 | 6.46 | 185800 | 6.46
2009-09-04 00:00:00 | 6.27 | 6.45 | 6.21 | 6.41 | 224100 | 6.41
2009-09-03 00:00:00 | 6.22 | 6.35 | 6.14 | 6.27 | 238200 | 6.27
2009-09-02 00:00:00 | 6.19 | 6.28 | 6.14 | 6.22 | 201100 | 6.22
2009-09-01 00:00:00 | 6.4 | 6.54 | 6.23 | 6.24 | 269000 | 6.24
2009-08-31 00:00:00 | 6.43 | 6.49 | 6.3 | 6.41 | 312100 | 6.41
2009-08-28 00:00:00 | 6.53 | 6.53 | 6.38 | 6.46 | 232400 | 6.46
2009-08-27 00:00:00 | 6.45 | 6.49 | 6.36 | 6.44 | 258400 | 6.44
2009-08-26 00:00:00 | 6.6 | 6.68 | 6.39 | 6.46 | 490500 | 6.46
2009-08-25 00:00:00 | 6.9 | 6.95 | 6.48 | 6.58 | 1601100 | 6.58
2009-08-24 00:00:00 | 7.5 | 7.58 | 7.4 | 7.52 | 558800 | 7.52
2009-08-21 00:00:00 | 7.32 | 7.5 | 7.24 | 7.4 | 391800 | 7.4
2009-08-20 00:00:00 | 6.87 | 7.3 | 6.79 | 7.27 | 251600 | 7.27
2009-08-19 00:00:00 | 6.68 | 7 | 6.57 | 6.87 | 167300 | 6.87
2009-08-18 00:00:00 | 6.5 | 6.92 | 6.5 | 6.76 | 146700 | 6.76
2009-08-17 00:00:00 | 6.82 | 6.84 | 6.57 | 6.76 | 159200 | 6.76
2009-08-14 00:00:00 | 7.02 | 7.14 | 6.87 | 6.97 | 142700 | 6.97
2009-08-13 00:00:00 | 7.13 | 7.2 | 6.92 | 7.13 | 128900 | 7.13
2009-08-12 00:00:00 | 6.88 | 7.2 | 6.88 | 7.07 | 234400 | 7.07
2009-08-11 00:00:00 | 6.89 | 6.99 | 6.73 | 6.88 | 355200 | 6.88
2009-08-10 00:00:00 | 6.78 | 6.99 | 6.77 | 6.93 | 174100 | 6.93
2009-08-07 00:00:00 | 6.63 | 6.99 | 6.57 | 6.81 | 227100 | 6.81
2009-08-06 00:00:00 | 6.77 | 6.77 | 6.3 | 6.52 | 208300 | 6.52
2009-08-05 00:00:00 | 7.02 | 7.02 | 6.69 | 6.72 | 283900 | 6.72
2009-08-04 00:00:00 | 7.09 | 7.2 | 7.05 | 7.07 | 266800 | 7.07
2009-08-03 00:00:00 | 7.07 | 7.22 | 6.91 | 7.17 | 222400 | 7.17
2009-07-31 00:00:00 | 7.25 | 7.39 | 7.01 | 7.01 | 233000 | 7.01
2009-07-30 00:00:00 | 7.16 | 7.47 | 7.01 | 7.27 | 414300 | 7.27
2009-07-29 00:00:00 | 6.85 | 7.29 | 6.79 | 7.08 | 253000 | 7.08
2009-07-28 00:00:00 | 6.89 | 7 | 6.6 | 6.92 | 190200 | 6.92
2009-07-27 00:00:00 | 6.83 | 7.04 | 6.8 | 6.92 | 198000 | 6.92
2009-07-24 00:00:00 | 6.7 | 6.84 | 6.61 | 6.8 | 193400 | 6.8
2009-07-23 00:00:00 | 6.55 | 6.87 | 6.55 | 6.74 | 336400 | 6.74
2009-07-22 00:00:00 | 6.42 | 6.62 | 6.31 | 6.52 | 206800 | 6.52
2009-07-21 00:00:00 | 6.5 | 6.55 | 6.36 | 6.42 | 142800 | 6.42
2009-07-20 00:00:00 | 6.48 | 6.51 | 6.22 | 6.49 | 236300 | 6.49
2009-07-17 00:00:00 | 6.52 | 6.52 | 6.2 | 6.42 | 293400 | 6.42
2009-07-16 00:00:00 | 6.23 | 6.54 | 6.15 | 6.5 | 215500 | 6.5
2009-07-15 00:00:00 | 6.18 | 6.26 | 6.01 | 6.26 | 234700 | 6.26
2009-07-14 00:00:00 | 6.17 | 6.18 | 6.05 | 6.08 | 123100 | 6.08
2009-07-13 00:00:00 | 5.93 | 6.13 | 5.75 | 6.13 | 245700 | 6.13
2009-07-10 00:00:00 | 5.99 | 6.08 | 5.96 | 5.96 | 237400 | 5.96
2009-07-09 00:00:00 | 6.08 | 6.31 | 5.99 | 6.05 | 215000 | 6.05
2009-07-08 00:00:00 | 6.3 | 6.34 | 6 | 6.07 | 505100 | 6.07
2009-07-07 00:00:00 | 6.45 | 6.54 | 6.28 | 6.33 | 309000 | 6.33
2009-07-06 00:00:00 | 6.38 | 6.51 | 6.3 | 6.47 | 393900 | 6.47
2009-07-02 00:00:00 | 6.5 | 6.53 | 6.24 | 6.39 | 395800 | 6.39
2009-07-01 00:00:00 | 6.75 | 6.95 | 6.55 | 6.56 | 581200 | 6.56
2009-06-30 00:00:00 | 6.72 | 6.98 | 6.64 | 6.64 | 488700 | 6.64
2009-06-29 00:00:00 | 6.85 | 7.03 | 6.66 | 6.69 | 761500 | 6.69
2009-06-26 00:00:00 | 6.98 | 7.05 | 6.81 | 6.88 | 1264700 | 6.88
2009-06-25 00:00:00 | 6.91 | 7.02 | 6.8 | 7 | 404700 | 7
2009-06-24 00:00:00 | 6.95 | 7.15 | 6.83 | 6.91 | 375800 | 6.91
2009-06-23 00:00:00 | 7.08 | 7.11 | 6.78 | 6.83 | 427400 | 6.83
2009-06-22 00:00:00 | 7.4 | 7.45 | 6.86 | 6.97 | 494900 | 6.97
2009-06-19 00:00:00 | 7.7 | 7.72 | 7.5 | 7.51 | 443700 | 7.51
2009-06-18 00:00:00 | 7.5 | 7.72 | 7.5 | 7.64 | 170800 | 7.64
2009-06-17 00:00:00 | 7.45 | 7.74 | 7.4 | 7.64 | 198700 | 7.64
2009-06-16 00:00:00 | 7.94 | 7.94 | 7.45 | 7.48 | 392400 | 7.48
2009-06-15 00:00:00 | 7.92 | 8.01 | 7.72 | 7.83 | 467300 | 7.83
2009-06-12 00:00:00 | 7.56 | 8.35 | 7.55 | 8 | 662500 | 8
2009-06-11 00:00:00 | 6.85 | 7.99 | 6.8 | 7.66 | 951800 | 7.66
2009-06-10 00:00:00 | 7.15 | 7.15 | 6.71 | 6.81 | 234200 | 6.81
2009-06-09 00:00:00 | 6.83 | 7.05 | 6.75 | 6.99 | 180900 | 6.99
2009-06-08 00:00:00 | 7.05 | 7.18 | 6.78 | 6.83 | 185100 | 6.83
2009-06-05 00:00:00 | 6.6 | 7.04 | 6.55 | 6.99 | 404000 | 6.99
2009-06-04 00:00:00 | 6.52 | 6.65 | 6.3 | 6.57 | 405400 | 6.57
2009-06-03 00:00:00 | 6.26 | 6.51 | 6.26 | 6.51 | 285400 | 6.51
2009-06-02 00:00:00 | 6 | 6.5 | 6 | 6.49 | 427600 | 6.49
2009-06-01 00:00:00 | 6.1 | 6.25 | 6 | 6.06 | 382100 | 6.06
2009-05-29 00:00:00 | 6.12 | 6.25 | 6.01 | 6.16 | 356900 | 6.16
2009-05-28 00:00:00 | 6.1 | 6.19 | 5.97 | 6.08 | 167200 | 6.08
2009-05-27 00:00:00 | 6.23 | 6.25 | 6.04 | 6.1 | 150100 | 6.1
2009-05-26 00:00:00 | 5.9 | 6.22 | 5.86 | 6.22 | 175500 | 6.22
2009-05-22 00:00:00 | 6.13 | 6.15 | 5.92 | 5.94 | 121300 | 5.94
2009-05-21 00:00:00 | 6 | 6.23 | 5.86 | 6.07 | 395100 | 6.07
2009-05-20 00:00:00 | 5.88 | 6 | 5.78 | 5.82 | 128500 | 5.82
2009-05-19 00:00:00 | 5.93 | 5.94 | 5.66 | 5.81 | 198600 | 5.81
2009-05-18 00:00:00 | 5.76 | 5.93 | 5.68 | 5.87 | 208300 | 5.87
2009-05-15 00:00:00 | 5.65 | 5.73 | 5.55 | 5.66 | 182900 | 5.66
2009-05-14 00:00:00 | 5.57 | 5.8 | 5.5 | 5.61 | 245600 | 5.61
2009-05-13 00:00:00 | 5.8 | 5.9 | 5.5 | 5.53 | 240400 | 5.53
2009-05-12 00:00:00 | 5.95 | 5.99 | 5.78 | 5.87 | 188900 | 5.87
2009-05-11 00:00:00 | 6.02 | 6.11 | 5.88 | 5.93 | 358800 | 5.93
2009-05-08 00:00:00 | 5.89 | 6.11 | 5.75 | 6.09 | 242700 | 6.09
2009-05-07 00:00:00 | 6.05 | 6.07 | 5.7 | 5.78 | 342800 | 5.78
2009-05-06 00:00:00 | 6.23 | 6.39 | 5.9 | 6.01 | 787300 | 6.01
2009-05-05 00:00:00 | 6.14 | 6.56 | 6.1 | 6.55 | 490500 | 6.55
2009-05-04 00:00:00 | 6.01 | 6.08 | 5.9 | 6.06 | 399900 | 6.06
2009-05-01 00:00:00 | 6.05 | 6.09 | 5.91 | 5.92 | 239500 | 5.92
2009-04-30 00:00:00 | 6.2 | 6.29 | 5.91 | 6.05 | 391400 | 6.05
2009-04-29 00:00:00 | 5.94 | 6.2 | 5.88 | 6.12 | 267900 | 6.12
2009-04-28 00:00:00 | 6.03 | 6.15 | 5.85 | 5.87 | 280500 | 5.87
2009-04-27 00:00:00 | 6.49 | 6.49 | 5.75 | 6.06 | 373100 | 6.06
2009-04-24 00:00:00 | 5.66 | 6 | 5.66 | 5.99 | 317100 | 5.99
2009-04-23 00:00:00 | 5.7 | 5.79 | 5.57 | 5.62 | 165100 | 5.62
2009-04-22 00:00:00 | 5.64 | 5.85 | 5.61 | 5.68 | 216300 | 5.68
2009-04-21 00:00:00 | 5.52 | 5.82 | 5.48 | 5.77 | 186300 | 5.77
2009-04-20 00:00:00 | 5.96 | 5.97 | 5.45 | 5.53 | 357200 | 5.53
2009-04-17 00:00:00 | 5.96 | 6 | 5.76 | 6 | 256200 | 6
2009-04-16 00:00:00 | 5.65 | 5.95 | 5.46 | 5.94 | 288800 | 5.94
2009-04-15 00:00:00 | 5.31 | 5.57 | 5.31 | 5.57 | 184100 | 5.57
2009-04-14 00:00:00 | 5.47 | 5.79 | 5.35 | 5.38 | 343100 | 5.38
2009-04-13 00:00:00 | 5.43 | 5.6 | 5.39 | 5.59 | 274700 | 5.59
2009-04-09 00:00:00 | 5.27 | 5.5 | 5.17 | 5.37 | 404700 | 5.37
2009-04-08 00:00:00 | 5.1 | 5.17 | 4.87 | 5.16 | 254300 | 5.16
2009-04-07 00:00:00 | 5.05 | 5.3 | 4.99 | 5.07 | 312400 | 5.07
2009-04-06 00:00:00 | 5.06 | 5.18 | 4.91 | 5.12 | 290400 | 5.12
2009-04-03 00:00:00 | 5 | 5.16 | 4.84 | 5.11 | 216000 | 5.11
2009-04-02 00:00:00 | 5.08 | 5.21 | 4.92 | 5.03 | 316200 | 5.03
2009-04-01 00:00:00 | 4.94 | 4.98 | 4.73 | 4.94 | 428700 | 4.94
2009-03-31 00:00:00 | 4.9 | 5.2 | 4.72 | 5.03 | 316100 | 5.03
2009-03-30 00:00:00 | 5.06 | 5.24 | 4.75 | 4.82 | 352300 | 4.82
2009-03-27 00:00:00 | 5.2 | 5.48 | 5.16 | 5.2 | 520100 | 5.2
2009-03-26 00:00:00 | 5.3 | 5.39 | 5.04 | 5.28 | 427500 | 5.28
2009-03-25 00:00:00 | 5.2 | 5.42 | 4.9 | 5.21 | 347500 | 5.21
2009-03-24 00:00:00 | 5.45 | 5.45 | 5.15 | 5.17 | 335900 | 5.17
2009-03-23 00:00:00 | 5.27 | 5.61 | 5.13 | 5.61 | 268800 | 5.61
2009-03-20 00:00:00 | 5.45 | 5.56 | 5.08 | 5.13 | 327500 | 5.13
2009-03-19 00:00:00 | 5.25 | 5.78 | 5.15 | 5.39 | 651400 | 5.39
2009-03-18 00:00:00 | 4.91 | 5.24 | 4.81 | 5.15 | 189900 | 5.15
2009-03-17 00:00:00 | 4.76 | 5 | 4.66 | 4.95 | 162600 | 4.95
2009-03-16 00:00:00 | 5.08 | 5.2 | 4.68 | 4.76 | 204300 | 4.76
2009-03-13 00:00:00 | 4.86 | 5.07 | 4.64 | 5.04 | 288500 | 5.04
2009-03-12 00:00:00 | 4.34 | 4.86 | 4.25 | 4.86 | 258000 | 4.86
2009-03-11 00:00:00 | 4.64 | 4.91 | 4.32 | 4.38 | 240700 | 4.38
2009-03-10 00:00:00 | 4.42 | 4.65 | 4.33 | 4.57 | 305600 | 4.57
2009-03-09 00:00:00 | 3.97 | 4.41 | 3.78 | 4.31 | 452800 | 4.31
2009-03-06 00:00:00 | 4.19 | 4.34 | 3.91 | 4.09 | 445500 | 4.09
2009-03-05 00:00:00 | 4.38 | 4.41 | 4.1 | 4.15 | 453400 | 4.15
2009-03-04 00:00:00 | 4.34 | 4.55 | 4.25 | 4.48 | 310000 | 4.48
2009-03-03 00:00:00 | 4.6 | 4.6 | 4.21 | 4.24 | 446500 | 4.24
2009-03-02 00:00:00 | 4.57 | 4.57 | 4.5 | 4.55 | 425500 | 4.55
2009-02-27 00:00:00 | 4.77 | 4.87 | 4.62 | 4.67 | 423700 | 4.67
2009-02-26 00:00:00 | 4.98 | 5.01 | 4.82 | 4.87 | 274700 | 4.87
2009-02-25 00:00:00 | 5.02 | 5.04 | 4.9 | 4.95 | 334900 | 4.95
2009-02-24 00:00:00 | 4.77 | 5.05 | 4.77 | 5.02 | 312400 | 5.02
2009-02-23 00:00:00 | 4.99 | 4.99 | 4.64 | 4.75 | 304800 | 4.75
2009-02-20 00:00:00 | 5.06 | 5.08 | 4.91 | 4.99 | 233100 | 4.99
2009-02-19 00:00:00 | 5.24 | 5.44 | 5.1 | 5.12 | 175600 | 5.12
2009-02-18 00:00:00 | 5.4 | 5.44 | 5.19 | 5.19 | 329800 | 5.19
2009-02-17 00:00:00 | 5.53 | 5.64 | 5.44 | 5.44 | 258200 | 5.44
2009-02-13 00:00:00 | 5.63 | 5.76 | 5.43 | 5.68 | 456900 | 5.68
2009-02-12 00:00:00 | 5.67 | 5.71 | 5.45 | 5.64 | 466200 | 5.64
2009-02-11 00:00:00 | 5.83 | 5.97 | 5.67 | 5.67 | 537600 | 5.67
2009-02-10 00:00:00 | 6.01 | 6.38 | 5.7 | 5.75 | 965000 | 5.75
2009-02-09 00:00:00 | 6.08 | 6.59 | 6.08 | 6.41 | 535400 | 6.41
2009-02-06 00:00:00 | 5.92 | 6.25 | 5.9 | 6.15 | 496800 | 6.15
2009-02-05 00:00:00 | 5.76 | 6.1 | 5.72 | 5.97 | 494500 | 5.97
2009-02-04 00:00:00 | 5.96 | 6.02 | 5.75 | 5.82 | 417300 | 5.82
2009-02-03 00:00:00 | 5.94 | 6.08 | 5.93 | 5.99 | 458100 | 5.99
2009-02-02 00:00:00 | 6.11 | 6.15 | 5.81 | 5.98 | 837200 | 5.98
2009-01-30 00:00:00 | 5.67 | 6.4 | 5.5 | 6.18 | 2100900 | 6.18
2009-01-29 00:00:00 | 5.28 | 5.36 | 4.89 | 4.91 | 365500 | 4.91
2009-01-28 00:00:00 | 5.06 | 5.48 | 4.91 | 5.46 | 258200 | 5.46
2009-01-27 00:00:00 | 5.08 | 5.1 | 4.9 | 5 | 226300 | 5
2009-01-26 00:00:00 | 5 | 5.24 | 4.88 | 4.98 | 199400 | 4.98
2009-01-23 00:00:00 | 5.21 | 5.38 | 5 | 5.02 | 249700 | 5.02
2009-01-22 00:00:00 | 5.27 | 5.47 | 5 | 5.34 | 243100 | 5.34
2009-01-21 00:00:00 | 5.01 | 5.4 | 4.99 | 5.38 | 316100 | 5.38
2009-01-20 00:00:00 | 5.32 | 5.36 | 4.96 | 4.96 | 420100 | 4.96
2009-01-16 00:00:00 | 5.72 | 5.75 | 5.21 | 5.39 | 280200 | 5.39
2009-01-15 00:00:00 | 5.35 | 5.71 | 5.05 | 5.66 | 648800 | 5.66
2009-01-14 00:00:00 | 5.14 | 5.45 | 5.12 | 5.4 | 307900 | 5.4
2009-01-13 00:00:00 | 5.12 | 5.29 | 5.03 | 5.25 | 346300 | 5.25
2009-01-12 00:00:00 | 5.21 | 5.28 | 5.03 | 5.14 | 330900 | 5.14
2009-01-09 00:00:00 | 5.06 | 5.41 | 4.97 | 5.26 | 417700 | 5.26
2009-01-08 00:00:00 | 5.32 | 5.34 | 4.81 | 5.02 | 619400 | 5.02
2009-01-07 00:00:00 | 5.51 | 5.62 | 5.25 | 5.36 | 255500 | 5.36
2009-01-06 00:00:00 | 5.7 | 5.73 | 5.52 | 5.61 | 335700 | 5.61
2009-01-05 00:00:00 | 5.53 | 5.69 | 5.42 | 5.68 | 296300 | 5.68
2009-01-02 00:00:00 | 5.28 | 5.58 | 5.06 | 5.56 | 323100 | 5.56
2008-12-31 00:00:00 | 4.8 | 5.3 | 4.75 | 5.16 | 502300 | 5.16
2008-12-30 00:00:00 | 4.6 | 4.79 | 4.6 | 4.75 | 400000 | 4.75
2008-12-29 00:00:00 | 4.85 | 4.89 | 4.58 | 4.61 | 199000 | 4.61
2008-12-26 00:00:00 | 4.94 | 4.99 | 4.8 | 4.9 | 112900 | 4.9
2008-12-24 00:00:00 | 4.98 | 5.15 | 4.75 | 4.93 | 140700 | 4.93
2008-12-23 00:00:00 | 5.13 | 5.41 | 4.94 | 4.96 | 255100 | 4.96
2008-12-22 00:00:00 | 5.7 | 5.75 | 4.9 | 5.08 | 490500 | 5.08
2008-12-19 00:00:00 | 5.32 | 5.76 | 5.14 | 5.75 | 929400 | 5.75
2008-12-18 00:00:00 | 5 | 5.25 | 4.91 | 5.07 | 353400 | 5.07
2008-12-17 00:00:00 | 4.85 | 5.2 | 4.71 | 5.01 | 442800 | 5.01
2008-12-16 00:00:00 | 4.36 | 4.9 | 4.25 | 4.85 | 394300 | 4.85
2008-12-15 00:00:00 | 4.48 | 4.48 | 4.25 | 4.28 | 312500 | 4.28
2008-12-12 00:00:00 | 4.16 | 4.48 | 4.07 | 4.48 | 383800 | 4.48
2008-12-11 00:00:00 | 4.38 | 4.48 | 4.17 | 4.25 | 342000 | 4.25
2008-12-10 00:00:00 | 4.23 | 4.47 | 4.09 | 4.43 | 337600 | 4.43
2008-12-09 00:00:00 | 4.22 | 4.49 | 4.08 | 4.23 | 612700 | 4.23
2008-12-08 00:00:00 | 4.15 | 4.38 | 4.06 | 4.22 | 631200 | 4.22
2008-12-05 00:00:00 | 4.16 | 4.21 | 3.99 | 4.1 | 342500 | 4.1
2008-12-04 00:00:00 | 4.46 | 4.5 | 4.14 | 4.22 | 256400 | 4.22
2008-12-03 00:00:00 | 4.2 | 4.55 | 4.06 | 4.47 | 367900 | 4.47
2008-12-02 00:00:00 | 4.11 | 4.37 | 4.03 | 4.25 | 187200 | 4.25
2008-12-01 00:00:00 | 4.96 | 4.96 | 4 | 4.06 | 273100 | 4.06
2008-11-28 00:00:00 | 4.91 | 5.11 | 4.81 | 5.05 | 87300 | 5.05
2008-11-26 00:00:00 | 4.7 | 4.98 | 4.52 | 4.97 | 213100 | 4.97
2008-11-25 00:00:00 | 4.67 | 4.84 | 4.54 | 4.8 | 336000 | 4.8
2008-11-24 00:00:00 | 4.35 | 4.67 | 4.05 | 4.65 | 406700 | 4.65
2008-11-21 00:00:00 | 3.79 | 4.41 | 3.7 | 4.32 | 474100 | 4.32
2008-11-20 00:00:00 | 4.43 | 4.6 | 3.71 | 3.75 | 484900 | 3.75
2008-11-19 00:00:00 | 4.84 | 4.98 | 4.5 | 4.5 | 277900 | 4.5
2008-11-18 00:00:00 | 4.79 | 5.04 | 4.67 | 4.85 | 407200 | 4.85
2008-11-17 00:00:00 | 4.83 | 4.87 | 4.51 | 4.79 | 268900 | 4.79
2008-11-14 00:00:00 | 5 | 5.14 | 4.7 | 4.71 | 212000 | 4.71
2008-11-13 00:00:00 | 4.8 | 5.23 | 4.5 | 5.23 | 465200 | 5.23
2008-11-12 00:00:00 | 5.08 | 5.23 | 4.78 | 4.85 | 356400 | 4.85
2008-11-11 00:00:00 | 5.36 | 5.47 | 5.07 | 5.15 | 341400 | 5.15
2008-11-10 00:00:00 | 5.1 | 5.47 | 5.08 | 5.38 | 571300 | 5.38
2008-11-07 00:00:00 | 5.5 | 5.51 | 4.9 | 5.01 | 1114900 | 5.01
2008-11-06 00:00:00 | 6.58 | 6.77 | 5.95 | 5.99 | 212400 | 5.99
2008-11-05 00:00:00 | 6.99 | 7 | 6.23 | 6.55 | 267500 | 6.55
2008-11-04 00:00:00 | 6.68 | 6.99 | 6.5 | 6.75 | 254700 | 6.75
2008-11-03 00:00:00 | 6.33 | 6.5 | 6.29 | 6.49 | 246800 | 6.49
2008-10-31 00:00:00 | 5.81 | 6.33 | 5.7 | 6.32 | 429600 | 6.32
2008-10-30 00:00:00 | 5.51 | 5.8 | 5.49 | 5.8 | 449700 | 5.8
2008-10-29 00:00:00 | 5 | 5.55 | 4.87 | 5.34 | 331000 | 5.34
2008-10-28 00:00:00 | 5.26 | 5.32 | 4.81 | 5.09 | 259400 | 5.09
2008-10-27 00:00:00 | 4.97 | 5.29 | 4.82 | 5.18 | 276200 | 5.18
2008-10-24 00:00:00 | 5.01 | 5.1 | 4.81 | 5.01 | 368700 | 5.01
2008-10-23 00:00:00 | 5.69 | 5.97 | 5.21 | 5.23 | 412600 | 5.23
2008-10-22 00:00:00 | 6.11 | 6.35 | 5.65 | 5.68 | 365700 | 5.68
2008-10-21 00:00:00 | 6.59 | 6.77 | 6.12 | 6.14 | 253900 | 6.14
2008-10-20 00:00:00 | 6.11 | 6.73 | 6.1 | 6.69 | 343500 | 6.69
2008-10-17 00:00:00 | 5.96 | 6.54 | 5.25 | 6.33 | 290100 | 6.33
2008-10-16 00:00:00 | 5.84 | 6.25 | 5.57 | 6.19 | 309400 | 6.19
2008-10-15 00:00:00 | 6.44 | 6.48 | 5.79 | 5.79 | 242200 | 5.79
2008-10-14 00:00:00 | 7.22 | 7.22 | 6.27 | 6.52 | 412900 | 6.52
2008-10-13 00:00:00 | 6.44 | 7.12 | 6.44 | 6.75 | 294800 | 6.75
2008-10-10 00:00:00 | 5.13 | 6.32 | 5 | 6 | 937500 | 6
2008-10-09 00:00:00 | 6 | 6.03 | 5.25 | 5.26 | 515300 | 5.26
2008-10-08 00:00:00 | 6.5 | 6.63 | 5.9 | 5.91 | 828100 | 5.91
2008-10-07 00:00:00 | 6.75 | 7.25 | 6.5 | 6.68 | 431600 | 6.68
2008-10-06 00:00:00 | 7.03 | 7.08 | 6.23 | 6.98 | 769000 | 6.98
2008-10-03 00:00:00 | 7.81 | 8.07 | 7.3 | 7.3 | 427500 | 7.3
2008-10-02 00:00:00 | 8.2 | 8.24 | 7.62 | 7.69 | 294200 | 7.69
2008-10-01 00:00:00 | 8.1 | 8.66 | 8.1 | 8.24 | 220000 | 8.24
2008-09-30 00:00:00 | 8.3 | 8.38 | 7.82 | 8.07 | 429600 | 8.07
2008-09-29 00:00:00 | 9 | 9 | 8.27 | 8.27 | 544300 | 8.27
2008-09-26 00:00:00 | 8.9 | 9 | 8.7 | 8.99 | 691700 | 8.99
2008-09-25 00:00:00 | 8.75 | 8.9 | 8.4 | 8.87 | 906200 | 8.87
2008-09-24 00:00:00 | 8.25 | 8.85 | 8.2 | 8.74 | 646500 | 8.74
2008-09-23 00:00:00 | 8.7 | 8.7 | 8.12 | 8.23 | 292000 | 8.23
2008-09-22 00:00:00 | 8.59 | 8.78 | 8.26 | 8.73 | 308400 | 8.73
2008-09-19 00:00:00 | 8.68 | 8.82 | 8.43 | 8.7 | 1294000 | 8.7
2008-09-18 00:00:00 | 7.86 | 8.5 | 7.72 | 8.4 | 858800 | 8.4
2008-09-17 00:00:00 | 7.96 | 8.06 | 7.62 | 7.69 | 493200 | 7.69
2008-09-16 00:00:00 | 7.5 | 8.03 | 7.33 | 8.02 | 614400 | 8.02
2008-09-15 00:00:00 | 7.51 | 7.84 | 7.5 | 7.59 | 796300 | 7.59
2008-09-12 00:00:00 | 7.94 | 7.98 | 7.64 | 7.76 | 331100 | 7.76
2008-09-11 00:00:00 | 7.61 | 8.05 | 7.61 | 8.05 | 520000 | 8.05
2008-09-10 00:00:00 | 8.07 | 8.25 | 7.64 | 7.76 | 357600 | 7.76
2008-09-09 00:00:00 | 8.01 | 8.29 | 8 | 8.01 | 409800 | 8.01
2008-09-08 00:00:00 | 8.17 | 8.34 | 8.01 | 8.13 | 352700 | 8.13
2008-09-05 00:00:00 | 8.12 | 8.12 | 7.84 | 8.11 | 314300 | 8.11
2008-09-04 00:00:00 | 8.3 | 8.36 | 8.1 | 8.12 | 500900 | 8.12
2008-09-03 00:00:00 | 8.07 | 8.37 | 8.05 | 8.34 | 903100 | 8.34
2008-09-02 00:00:00 | 8.32 | 8.36 | 8.09 | 8.11 | 438100 | 8.11
2008-08-29 00:00:00 | 8.16 | 8.29 | 8.12 | 8.25 | 214600 | 8.25
2008-08-28 00:00:00 | 8.11 | 8.31 | 8.03 | 8.29 | 356000 | 8.29
2008-08-27 00:00:00 | 7.73 | 8.14 | 7.64 | 8.11 | 462800 | 8.11
2008-08-26 00:00:00 | 7.6 | 7.76 | 7.55 | 7.71 | 279300 | 7.71
2008-08-25 00:00:00 | 7.97 | 7.98 | 7.56 | 7.61 | 416500 | 7.61
2008-08-22 00:00:00 | 7.8 | 8.13 | 7.7 | 8.05 | 705400 | 8.05
2008-08-21 00:00:00 | 7.61 | 7.95 | 7.56 | 7.75 | 656400 | 7.75
2008-08-20 00:00:00 | 7 | 7.79 | 6.9 | 7.71 | 2233000 | 7.71
2008-08-19 00:00:00 | 7.79 | 7.91 | 7.5 | 7.57 | 629200 | 7.57
2008-08-18 00:00:00 | 8.04 | 8.17 | 7.98 | 8 | 361300 | 8
2008-08-15 00:00:00 | 8.3 | 8.43 | 7.97 | 8.02 | 429700 | 8.02
2008-08-14 00:00:00 | 8.38 | 8.4 | 8.12 | 8.15 | 368100 | 8.15
2008-08-13 00:00:00 | 8.46 | 8.46 | 8 | 8.39 | 638500 | 8.39
2008-08-12 00:00:00 | 8.92 | 9 | 8.46 | 8.67 | 269400 | 8.67
2008-08-11 00:00:00 | 8.78 | 9.03 | 8.74 | 8.92 | 321600 | 8.92
2008-08-08 00:00:00 | 8.81 | 8.99 | 8.7 | 8.75 | 275700 | 8.75
2008-08-07 00:00:00 | 8.9 | 9.08 | 8.74 | 8.84 | 645100 | 8.84
2008-08-06 00:00:00 | 8.68 | 8.95 | 8.57 | 8.77 | 810600 | 8.77
2008-08-05 00:00:00 | 8.15 | 8.75 | 8.14 | 8.58 | 623200 | 8.58
2008-08-04 00:00:00 | 8.04 | 8.36 | 7.85 | 8.11 | 594400 | 8.11
2008-08-01 00:00:00 | 8.56 | 8.65 | 7.79 | 8.01 | 743400 | 8.01
2008-07-31 00:00:00 | 8.66 | 8.92 | 8.51 | 8.54 | 636400 | 8.54
2008-07-30 00:00:00 | 8.5 | 8.8 | 8.39 | 8.61 | 506400 | 8.61
2008-07-29 00:00:00 | 8.34 | 8.55 | 7.89 | 8.46 | 1151100 | 8.46
2008-07-28 00:00:00 | 8.17 | 8.24 | 7.74 | 7.74 | 241200 | 7.74
2008-07-25 00:00:00 | 8.19 | 8.21 | 8.03 | 8.15 | 225800 | 8.15
2008-07-24 00:00:00 | 8.3 | 8.38 | 8 | 8.13 | 373700 | 8.13
2008-07-23 00:00:00 | 8.09 | 8.45 | 8.07 | 8.25 | 463400 | 8.25
2008-07-22 00:00:00 | 7.64 | 8.19 | 7.64 | 8.12 | 256600 | 8.12
2008-07-21 00:00:00 | 7.91 | 7.91 | 7.65 | 7.71 | 312300 | 7.71
2008-07-18 00:00:00 | 8.26 | 8.26 | 7.93 | 7.93 | 239300 | 7.93
2008-07-17 00:00:00 | 8.2 | 8.3 | 7.85 | 8.27 | 528000 | 8.27
2008-07-16 00:00:00 | 7.45 | 8.28 | 7.35 | 8.25 | 1009800 | 8.25
2008-07-15 00:00:00 | 6.82 | 7.95 | 6.75 | 7.42 | 1334800 | 7.42
2008-07-14 00:00:00 | 7.21 | 7.25 | 6.78 | 6.91 | 562100 | 6.91
2008-07-11 00:00:00 | 7 | 7.15 | 6.81 | 7.14 | 453800 | 7.14
2008-07-10 00:00:00 | 6.84 | 7.1 | 6.78 | 7.08 | 623600 | 7.08
2008-07-09 00:00:00 | 6.96 | 7.24 | 6.84 | 6.86 | 477400 | 6.86
2008-07-08 00:00:00 | 6.98 | 7.05 | 6.83 | 6.94 | 552100 | 6.94
2008-07-07 00:00:00 | 6.73 | 7.06 | 6.72 | 6.98 | 536000 | 6.98
2008-07-03 00:00:00 | 6.84 | 6.97 | 6.73 | 6.75 | 218200 | 6.75
2008-07-02 00:00:00 | 7.04 | 7.09 | 6.85 | 6.85 | 490100 | 6.85
2008-07-01 00:00:00 | 7.17 | 7.21 | 6.85 | 7.08 | 770500 | 7.08
2008-06-30 00:00:00 | 7.38 | 7.41 | 7.15 | 7.29 | 796900 | 7.29
2008-06-27 00:00:00 | 7.67 | 7.77 | 7.27 | 7.46 | 2641700 | 7.46
2008-06-26 00:00:00 | 8.12 | 8.13 | 7.61 | 7.72 | 555400 | 7.72
2008-06-25 00:00:00 | 8.18 | 8.48 | 8.14 | 8.25 | 561000 | 8.25
2008-06-24 00:00:00 | 8.45 | 8.56 | 8.12 | 8.17 | 414300 | 8.17
2008-06-23 00:00:00 | 8.72 | 8.81 | 8.55 | 8.55 | 390300 | 8.55
2008-06-20 00:00:00 | 8.2 | 8.74 | 8 | 8.7 | 941800 | 8.7
2008-06-19 00:00:00 | 8.05 | 8.32 | 7.99 | 8.26 | 707900 | 8.26
2008-06-18 00:00:00 | 8.38 | 8.45 | 7.9 | 8.05 | 737600 | 8.05
2008-06-17 00:00:00 | 8.4 | 8.64 | 8.33 | 8.45 | 297400 | 8.45
2008-06-16 00:00:00 | 8.83 | 8.83 | 8.4 | 8.47 | 625900 | 8.47
2008-06-13 00:00:00 | 8.62 | 8.99 | 8.3 | 8.89 | 752000 | 8.89
2008-06-12 00:00:00 | 8.87 | 9 | 8.81 | 8.98 | 259500 | 8.98
2008-06-11 00:00:00 | 8.83 | 8.9 | 8.35 | 8.79 | 610700 | 8.79
2008-06-10 00:00:00 | 9 | 9.05 | 8.65 | 8.88 | 529700 | 8.88
2008-06-09 00:00:00 | 9.41 | 9.41 | 9 | 9.12 | 343300 | 9.12
2008-06-06 00:00:00 | 9.39 | 9.45 | 9.15 | 9.41 | 268000 | 9.41
2008-06-05 00:00:00 | 9.4 | 9.53 | 9.27 | 9.47 | 360000 | 9.47
2008-06-04 00:00:00 | 9.48 | 9.56 | 9.31 | 9.41 | 309200 | 9.41
2008-06-03 00:00:00 | 9.14 | 9.55 | 9.14 | 9.53 | 820300 | 9.53
2008-06-02 00:00:00 | 9.34 | 9.41 | 9.08 | 9.14 | 651500 | 9.14
2008-05-30 00:00:00 | 9.63 | 9.63 | 9.5 | 9.56 | 352500 | 9.56
2008-05-29 00:00:00 | 9.4 | 9.71 | 9.39 | 9.6 | 570100 | 9.6
2008-05-28 00:00:00 | 10 | 10 | 9.3 | 9.43 | 966300 | 9.43
2008-05-27 00:00:00 | 10.15 | 10.19 | 9.91 | 10 | 449100 | 10
2008-05-23 00:00:00 | 9.8 | 10.11 | 9.7 | 9.99 | 731900 | 9.99
2008-05-22 00:00:00 | 9.98 | 9.98 | 9.6 | 9.86 | 669100 | 9.86
2008-05-21 00:00:00 | 9.21 | 10.15 | 9.21 | 9.96 | 1688600 | 9.96
2008-05-20 00:00:00 | 9.26 | 9.32 | 9.1 | 9.19 | 418700 | 9.19
2008-05-19 00:00:00 | 9.29 | 9.45 | 9.26 | 9.29 | 438600 | 9.29
2008-05-16 00:00:00 | 9.45 | 9.47 | 9.1 | 9.27 | 450600 | 9.27
2008-05-15 00:00:00 | 9.32 | 9.47 | 9.07 | 9.38 | 612300 | 9.38
2008-05-14 00:00:00 | 9.5 | 9.56 | 9.33 | 9.34 | 475500 | 9.34
2008-05-13 00:00:00 | 9.67 | 9.82 | 9.34 | 9.42 | 693700 | 9.42
2008-05-12 00:00:00 | 9.53 | 9.62 | 9.39 | 9.57 | 494200 | 9.57
2008-05-09 00:00:00 | 9.15 | 9.52 | 9.02 | 9.44 | 834100 | 9.44
2008-05-08 00:00:00 | 9.08 | 9.28 | 9 | 9.22 | 912700 | 9.22
2008-05-07 00:00:00 | 9.55 | 9.59 | 9.01 | 9.02 | 1261400 | 9.02
2008-05-06 00:00:00 | 9.25 | 9.79 | 9.05 | 9.53 | 2502200 | 9.53
2008-05-05 00:00:00 | 8.5 | 9.27 | 8.37 | 9.13 | 2572700 | 9.13
2008-05-02 00:00:00 | 8.73 | 8.76 | 8.23 | 8.4 | 797800 | 8.4
2008-05-01 00:00:00 | 7.86 | 8.79 | 7.74 | 8.56 | 1666400 | 8.56
2008-04-30 00:00:00 | 7.65 | 8.1 | 7.25 | 7.83 | 1982900 | 7.83
2008-04-29 00:00:00 | 8.23 | 8.25 | 7.95 | 8.09 | 706400 | 8.09
2008-04-28 00:00:00 | 8.07 | 8.25 | 7.9 | 8.17 | 870900 | 8.17
2008-04-25 00:00:00 | 7.16 | 8 | 7.16 | 7.88 | 798300 | 7.88
2008-04-24 00:00:00 | 7.03 | 7.32 | 7 | 7.18 | 460300 | 7.18
2008-04-23 00:00:00 | 7.15 | 7.25 | 6.98 | 7.05 | 814700 | 7.05
2008-04-22 00:00:00 | 7.5 | 7.5 | 6.86 | 6.94 | 1207600 | 6.94
2008-04-21 00:00:00 | 7.45 | 7.54 | 7.4 | 7.41 | 648500 | 7.41
2008-04-18 00:00:00 | 7.45 | 7.54 | 7.39 | 7.43 | 668700 | 7.43
2008-04-17 00:00:00 | 7.63 | 7.74 | 7.4 | 7.41 | 628700 | 7.41
2008-04-16 00:00:00 | 7.4 | 7.65 | 7.4 | 7.61 | 744700 | 7.61
2008-04-15 00:00:00 | 7.5 | 7.68 | 7.25 | 7.37 | 648700 | 7.37
2008-04-14 00:00:00 | 7.67 | 7.71 | 7.53 | 7.58 | 512400 | 7.58
2008-04-11 00:00:00 | 7.9 | 8 | 7.71 | 7.72 | 692600 | 7.72
2008-04-10 00:00:00 | 8.03 | 8.06 | 7.9 | 8 | 768100 | 8
2008-04-09 00:00:00 | 8.18 | 8.29 | 8.04 | 8.05 | 1231200 | 8.05
2008-04-08 00:00:00 | 8.5 | 8.5 | 8.08 | 8.15 | 1077800 | 8.15
2008-04-07 00:00:00 | 8.11 | 8.69 | 8.1 | 8.45 | 1303900 | 8.45
2008-04-04 00:00:00 | 7.95 | 8.25 | 7.92 | 8.05 | 870500 | 8.05
2008-04-03 00:00:00 | 8.02 | 8.04 | 7.85 | 7.96 | 648400 | 7.96
2008-04-02 00:00:00 | 8.13 | 8.28 | 7.96 | 8.02 | 1028800 | 8.02
2008-04-01 00:00:00 | 7.67 | 8.07 | 7.65 | 8.01 | 1259400 | 8.01
2008-03-31 00:00:00 | 8.02 | 8.02 | 7.62 | 7.81 | 1512600 | 7.81
2008-03-28 00:00:00 | 8.73 | 8.75 | 7.82 | 7.84 | 2253100 | 7.84
2008-03-27 00:00:00 | 8.9 | 8.99 | 8.62 | 8.68 | 1094300 | 8.68
2008-03-26 00:00:00 | 8.9 | 9.13 | 8.68 | 8.76 | 819100 | 8.76
2008-03-25 00:00:00 | 9.13 | 9.23 | 8.74 | 8.8 | 639200 | 8.8
2008-03-24 00:00:00 | 8.67 | 9.24 | 8.52 | 9.09 | 722400 | 9.09
2008-03-20 00:00:00 | 8.79 | 8.92 | 8.18 | 8.68 | 1310400 | 8.68
2008-03-19 00:00:00 | 9 | 9.5 | 8.67 | 8.81 | 923500 | 8.81
2008-03-18 00:00:00 | 8.72 | 9.1 | 8.68 | 9.09 | 771500 | 9.09
2008-03-17 00:00:00 | 8.9 | 8.98 | 8.64 | 8.7 | 517000 | 8.7
2008-03-14 00:00:00 | 9.34 | 9.49 | 8.94 | 9.04 | 766800 | 9.04
2008-03-13 00:00:00 | 9.51 | 9.59 | 9.1 | 9.31 | 1133200 | 9.31
2008-03-12 00:00:00 | 9.48 | 9.75 | 9.4 | 9.64 | 587800 | 9.64
2008-03-11 00:00:00 | 9.67 | 9.67 | 9.3 | 9.55 | 567100 | 9.55
2008-03-10 00:00:00 | 9.65 | 9.68 | 9.35 | 9.4 | 663500 | 9.4
2008-03-07 00:00:00 | 9.85 | 9.9 | 9.6 | 9.69 | 601500 | 9.69
2008-03-06 00:00:00 | 9.91 | 10.24 | 9.9 | 9.92 | 399200 | 9.92
2008-03-05 00:00:00 | 9.84 | 10.2 | 9.84 | 9.89 | 436700 | 9.89
2008-03-04 00:00:00 | 10.14 | 10.19 | 9.77 | 9.94 | 703200 | 9.94
2008-03-03 00:00:00 | 10.26 | 10.55 | 9.89 | 10.3 | 602800 | 10.3
2008-02-29 00:00:00 | 10.58 | 10.7 | 10.22 | 10.36 | 699500 | 10.36
2008-02-28 00:00:00 | 10.97 | 11.01 | 10.25 | 10.69 | 801000 | 10.69
2008-02-27 00:00:00 | 10.9 | 11.01 | 10.81 | 10.97 | 535800 | 10.97
2008-02-26 00:00:00 | 10.68 | 10.98 | 10.68 | 10.8 | 691800 | 10.8
2008-02-25 00:00:00 | 10.51 | 10.75 | 10.45 | 10.51 | 777800 | 10.51
2008-02-22 00:00:00 | 10.08 | 10.56 | 10.06 | 10.5 | 541400 | 10.5
2008-02-21 00:00:00 | 10.02 | 10.3 | 10 | 10.12 | 664300 | 10.12
2008-02-20 00:00:00 | 10.35 | 10.45 | 10.06 | 10.34 | 768700 | 10.34
2008-02-19 00:00:00 | 10.74 | 10.75 | 10.25 | 10.36 | 468200 | 10.36
2008-02-15 00:00:00 | 10.85 | 10.85 | 10.29 | 10.48 | 673800 | 10.48
2008-02-14 00:00:00 | 11 | 11.04 | 10.42 | 10.87 | 989200 | 10.87
2008-02-13 00:00:00 | 11.2 | 11.34 | 10.9 | 11.01 | 552200 | 11.01
2008-02-12 00:00:00 | 11 | 11.4 | 11 | 11.05 | 684600 | 11.05
2008-02-11 00:00:00 | 11.32 | 11.34 | 10.98 | 11.15 | 850900 | 11.15
2008-02-08 00:00:00 | 10.98 | 11.46 | 10.94 | 11.31 | 1357200 | 11.31
2008-02-07 00:00:00 | 10.22 | 11 | 10.1 | 10.98 | 2131300 | 10.98
2008-02-06 00:00:00 | 10.35 | 10.49 | 10.02 | 10.48 | 1784400 | 10.48
2008-02-05 00:00:00 | 10.5 | 10.52 | 10.12 | 10.35 | 1871300 | 10.35
2008-02-04 00:00:00 | 11 | 11 | 10.36 | 10.5 | 2652000 | 10.5
2008-02-01 00:00:00 | 9.83 | 10.23 | 9.6 | 10.23 | 2723100 | 10.23
2008-01-31 00:00:00 | 10.15 | 10.2 | 9.26 | 9.52 | 10071800 | 9.52
2008-01-30 00:00:00 | 15.1 | 15.48 | 14.79 | 14.98 | 1143800 | 14.98
2008-01-29 00:00:00 | 14.95 | 15.25 | 14.85 | 15.16 | 684100 | 15.16
2008-01-28 00:00:00 | 15.11 | 15.59 | 14.79 | 14.92 | 784100 | 14.92
2008-01-25 00:00:00 | 15.74 | 15.78 | 15.01 | 15.11 | 946700 | 15.11
2008-01-24 00:00:00 | 16.05 | 16.43 | 15.56 | 15.58 | 421100 | 15.58
2008-01-23 00:00:00 | 15.71 | 16.1 | 15.06 | 15.8 | 1155000 | 15.8
2008-01-22 00:00:00 | 15.44 | 16.25 | 14.61 | 16.12 | 899800 | 16.12
2008-01-18 00:00:00 | 16.73 | 17.07 | 16.12 | 16.42 | 565300 | 16.42
2008-01-17 00:00:00 | 17.3 | 17.59 | 16.65 | 16.74 | 564200 | 16.74
2008-01-16 00:00:00 | 16.91 | 17.45 | 16.09 | 17.29 | 663000 | 17.29
2008-01-15 00:00:00 | 17.83 | 17.96 | 16.8 | 16.99 | 731100 | 16.99
2008-01-14 00:00:00 | 18 | 18.2 | 17.62 | 17.89 | 516400 | 17.89
2008-01-11 00:00:00 | 17.49 | 18 | 17.01 | 17.83 | 645100 | 17.83
2008-01-10 00:00:00 | 17.93 | 17.94 | 16.92 | 17.36 | 631000 | 17.36
2008-01-09 00:00:00 | 16.59 | 17.9 | 16.59 | 17.73 | 1298800 | 17.73
2008-01-08 00:00:00 | 16.25 | 17.6 | 15.87 | 16.73 | 1310500 | 16.73
2008-01-07 00:00:00 | 15.82 | 16.09 | 15.82 | 15.97 | 711100 | 15.97
2008-01-04 00:00:00 | 16.28 | 16.4 | 15.63 | 15.73 | 717300 | 15.73
2008-01-03 00:00:00 | 15.25 | 16.54 | 15.2 | 16.48 | 1244800 | 16.48
2008-01-02 00:00:00 | 15.25 | 15.39 | 14.67 | 15.1 | 588400 | 15.1
2007-12-31 00:00:00 | 15 | 15.36 | 14.8 | 15.22 | 516500 | 15.22
2007-12-28 00:00:00 | 15.12 | 15.24 | 14.91 | 15.01 | 342000 | 15.01
2007-12-27 00:00:00 | 15.5 | 15.7 | 15.04 | 15.04 | 313800 | 15.04
2007-12-26 00:00:00 | 15.05 | 15.84 | 15.05 | 15.46 | 650900 | 15.46
2007-12-24 00:00:00 | 15 | 15.33 | 14.91 | 15.07 | 269300 | 15.07
2007-12-21 00:00:00 | 15.26 | 15.28 | 14.72 | 14.87 | 717300 | 14.87
2007-12-20 00:00:00 | 15.76 | 15.88 | 14.91 | 15.03 | 478000 | 15.03
2007-12-19 00:00:00 | 15.66 | 15.88 | 15.26 | 15.67 | 826400 | 15.67
2007-12-18 00:00:00 | 14.29 | 15.3 | 14.16 | 15.26 | 686500 | 15.26
2007-12-17 00:00:00 | 14.82 | 14.82 | 14.12 | 14.32 | 597600 | 14.32
2007-12-14 00:00:00 | 14.65 | 14.79 | 14.54 | 14.57 | 431200 | 14.57
2007-12-13 00:00:00 | 14.75 | 15.19 | 14.73 | 14.83 | 542100 | 14.83
2007-12-12 00:00:00 | 15.59 | 15.59 | 14.76 | 14.95 | 746600 | 14.95
2007-12-11 00:00:00 | 15.3 | 15.6 | 15.11 | 15.2 | 566600 | 15.2
2007-12-10 00:00:00 | 15.81 | 15.88 | 15.29 | 15.32 | 624200 | 15.32
2007-12-07 00:00:00 | 16.04 | 16.1 | 15.6 | 15.71 | 204000 | 15.71
2007-12-06 00:00:00 | 16.05 | 16.18 | 15.84 | 15.96 | 370700 | 15.96
2007-12-05 00:00:00 | 16.04 | 16.59 | 16.03 | 16.1 | 436100 | 16.1
2007-12-04 00:00:00 | 16.35 | 16.35 | 15.82 | 15.95 | 625600 | 15.95
2007-12-03 00:00:00 | 16.52 | 16.6 | 16.4 | 16.45 | 462900 | 16.45
2007-11-30 00:00:00 | 16.53 | 17.23 | 16.45 | 16.61 | 1317200 | 16.61
2007-11-29 00:00:00 | 16.24 | 16.32 | 15.5 | 16.32 | 537000 | 16.32
2007-11-28 00:00:00 | 15.34 | 16.46 | 15.34 | 16.33 | 607000 | 16.33
2007-11-27 00:00:00 | 15.1 | 15.46 | 14.86 | 15.06 | 451300 | 15.06
2007-11-26 00:00:00 | 15.28 | 15.43 | 14.97 | 15.01 | 377700 | 15.01
2007-11-23 00:00:00 | 15.3 | 15.33 | 15.09 | 15.2 | 145400 | 15.2
2007-11-21 00:00:00 | 15 | 15.31 | 14.67 | 15.05 | 356700 | 15.05
2007-11-20 00:00:00 | 15.5 | 15.6 | 14.92 | 15.02 | 688200 | 15.02
2007-11-19 00:00:00 | 15.36 | 15.48 | 15.21 | 15.38 | 717900 | 15.38
2007-11-16 00:00:00 | 15.3 | 15.39 | 14.97 | 15.3 | 884800 | 15.3
2007-11-15 00:00:00 | 16.02 | 16.02 | 14.91 | 15.3 | 1273300 | 15.3
2007-11-14 00:00:00 | 16.86 | 16.86 | 15.87 | 16.1 | 700700 | 16.1
2007-11-13 00:00:00 | 15.85 | 17.28 | 15.82 | 16.94 | 731500 | 16.94
2007-11-12 00:00:00 | 17 | 17.1 | 15.63 | 15.9 | 1549400 | 15.9
2007-11-09 00:00:00 | 17.76 | 17.82 | 16.85 | 17 | 915500 | 17
2007-11-08 00:00:00 | 17.5 | 18 | 16.9 | 17.66 | 1748900 | 17.66
2007-11-07 00:00:00 | 20.05 | 20.05 | 18.85 | 19.02 | 823100 | 19.02
2007-11-06 00:00:00 | 20.28 | 20.55 | 19.52 | 20.1 | 640800 | 20.1
2007-11-05 00:00:00 | 19 | 20.99 | 18.8 | 20.28 | 1372100 | 20.28
2007-11-02 00:00:00 | 19.56 | 19.63 | 18.63 | 19.12 | 680400 | 19.12
2007-11-01 00:00:00 | 20.1 | 20.1 | 19.01 | 19.46 | 557100 | 19.46
2007-10-31 00:00:00 | 20.3 | 20.7 | 19.42 | 20.1 | 1227400 | 20.1
2007-10-30 00:00:00 | 19.14 | 20.7 | 19.11 | 20.27 | 2118000 | 20.27
2007-10-29 00:00:00 | 17.75 | 19.1 | 17.64 | 18.91 | 1129900 | 18.91
2007-10-26 00:00:00 | 17.98 | 18 | 17.46 | 17.5 | 470300 | 17.5
2007-10-25 00:00:00 | 17.5 | 18 | 17.34 | 17.72 | 357000 | 17.72
2007-10-24 00:00:00 | 17.75 | 17.9 | 17.4 | 17.53 | 456900 | 17.53
2007-10-23 00:00:00 | 18 | 18.09 | 16.87 | 17.78 | 797400 | 17.78
2007-10-22 00:00:00 | 17.8 | 18.2 | 17.8 | 17.99 | 302000 | 17.99
2007-10-19 00:00:00 | 18.44 | 18.46 | 17.82 | 17.97 | 546500 | 17.97
2007-10-18 00:00:00 | 18.3 | 18.67 | 18.01 | 18.37 | 525200 | 18.37
2007-10-17 00:00:00 | 18.15 | 18.4 | 17.89 | 18.3 | 470800 | 18.3
2007-10-16 00:00:00 | 17.86 | 18.48 | 17.8 | 17.99 | 592400 | 17.99
2007-10-15 00:00:00 | 18.56 | 18.69 | 17.82 | 17.87 | 494600 | 17.87
2007-10-12 00:00:00 | 17.96 | 18.4 | 17.88 | 18.24 | 811800 | 18.24
2007-10-11 00:00:00 | 17.51 | 18.2 | 17.39 | 17.75 | 924300 | 17.75
2007-10-10 00:00:00 | 17.75 | 17.8 | 17.12 | 17.39 | 437100 | 17.39
2007-10-09 00:00:00 | 17.6 | 18 | 17.3 | 17.63 | 479800 | 17.63
2007-10-08 00:00:00 | 17.75 | 17.97 | 17.5 | 17.66 | 407500 | 17.66
2007-10-05 00:00:00 | 17 | 18.11 | 16.7 | 17.35 | 1343300 | 17.35
2007-10-04 00:00:00 | 19.25 | 19.6 | 17.8 | 17.93 | 1772300 | 17.93
2007-10-03 00:00:00 | 17.94 | 18.87 | 17.8 | 18.49 | 1170700 | 18.49
2007-10-02 00:00:00 | 17.8 | 18 | 17.46 | 17.85 | 441500 | 17.85
2007-10-01 00:00:00 | 17.55 | 18.15 | 17.52 | 17.8 | 600300 | 17.8
2007-09-28 00:00:00 | 17.65 | 17.8 | 17.32 | 17.46 | 774300 | 17.46
2007-09-27 00:00:00 | 17.95 | 18 | 17.15 | 17.64 | 882400 | 17.64
2007-09-26 00:00:00 | 16.63 | 18.18 | 16.2 | 17.95 | 2062500 | 17.95
2007-09-25 00:00:00 | 15.29 | 16.72 | 15.23 | 16.09 | 1846000 | 16.09
2007-09-24 00:00:00 | 14.66 | 15.12 | 14.58 | 14.99 | 840900 | 14.99
2007-09-21 00:00:00 | 13.91 | 14.61 | 13.91 | 14.58 | 820300 | 14.58
2007-09-20 00:00:00 | 14.1 | 14.14 | 13.61 | 13.86 | 260200 | 13.86
2007-09-19 00:00:00 | 13.8 | 14.75 | 13.8 | 14.15 | 764300 | 14.15
2007-09-18 00:00:00 | 13.72 | 14.2 | 13.54 | 13.79 | 466900 | 13.79
2007-09-17 00:00:00 | 13.67 | 13.73 | 13.42 | 13.68 | 294300 | 13.68
2007-09-14 00:00:00 | 13.5 | 13.74 | 13.44 | 13.67 | 270000 | 13.67
2007-09-13 00:00:00 | 13.5 | 13.84 | 13.38 | 13.55 | 891800 | 13.55
2007-09-12 00:00:00 | 13.54 | 13.6 | 13.43 | 13.55 | 534000 | 13.55
2007-09-11 00:00:00 | 13.72 | 13.74 | 13.4 | 13.65 | 354400 | 13.65
2007-09-10 00:00:00 | 13.5 | 13.8 | 13.34 | 13.6 | 290800 | 13.6
2007-09-07 00:00:00 | 13.89 | 14 | 13.33 | 13.55 | 566300 | 13.55
2007-09-06 00:00:00 | 14.94 | 15.5 | 14.03 | 14.11 | 1532200 | 14.11
2007-09-05 00:00:00 | 14.1 | 14.9 | 13.49 | 14.82 | 1472200 | 14.82
2007-09-04 00:00:00 | 13.5 | 14.28 | 12.5 | 14.22 | 1661300 | 14.22
2007-08-31 00:00:00 | 13.99 | 14.48 | 13.8 | 13.83 | 207700 | 13.83
2007-08-30 00:00:00 | 13.5 | 13.88 | 13.4 | 13.73 | 688900 | 13.73
2007-08-29 00:00:00 | 13.19 | 13.46 | 13.16 | 13.4 | 372700 | 13.4
2007-08-28 00:00:00 | 12.99 | 13.32 | 12.88 | 13.1 | 525600 | 13.1
2007-08-27 00:00:00 | 13.25 | 13.27 | 12.92 | 13.04 | 742900 | 13.04
2007-08-24 00:00:00 | 12.78 | 13.5 | 12.55 | 13.18 | 825100 | 13.18
2007-08-23 00:00:00 | 13.21 | 13.33 | 12.64 | 12.8 | 631500 | 12.8
2007-08-22 00:00:00 | 13.54 | 13.79 | 13.08 | 13.18 | 429900 | 13.18
2007-08-21 00:00:00 | 13.71 | 13.84 | 13.27 | 13.54 | 364200 | 13.54
2007-08-20 00:00:00 | 13.92 | 14.17 | 13.51 | 13.75 | 883700 | 13.75
2007-08-17 00:00:00 | 18.25 | 18.27 | 12.9 | 13.45 | 4535800 | 13.45
2007-08-16 00:00:00 | 19.4 | 19.45 | 16.95 | 18.07 | 861200 | 18.07
2007-08-15 00:00:00 | 19.74 | 20.23 | 19.4 | 19.42 | 307500 | 19.42
2007-08-14 00:00:00 | 20.15 | 20.42 | 19.83 | 19.83 | 209900 | 19.83
2007-08-13 00:00:00 | 21.08 | 21.47 | 20.18 | 20.23 | 252800 | 20.23
2007-08-10 00:00:00 | 20.75 | 21.03 | 19.45 | 20.74 | 223400 | 20.74
2007-08-09 00:00:00 | 20.75 | 21.64 | 20.22 | 20.83 | 739400 | 20.83
2007-08-08 00:00:00 | 20.42 | 22.05 | 19.95 | 20.71 | 609600 | 20.71
2007-08-07 00:00:00 | 19.81 | 20.53 | 19.15 | 20.18 | 252600 | 20.18
2007-08-06 00:00:00 | 18.93 | 20.3 | 18.63 | 19.86 | 580000 | 19.86
2007-08-03 00:00:00 | 19.58 | 19.58 | 18.52 | 18.82 | 319500 | 18.82
2007-08-02 00:00:00 | 19.28 | 19.62 | 18.82 | 19.52 | 271200 | 19.52
2007-08-01 00:00:00 | 18.98 | 20.39 | 18.87 | 19.11 | 276700 | 19.11
2007-07-31 00:00:00 | 19.06 | 20 | 18.83 | 18.91 | 457800 | 18.91
2007-07-30 00:00:00 | 18.05 | 18.92 | 18.01 | 18.79 | 417000 | 18.79
2007-07-27 00:00:00 | 18.2 | 18.28 | 17.85 | 18.05 | 404400 | 18.05
2007-07-26 00:00:00 | 18.84 | 18.84 | 18.08 | 18.15 | 691200 | 18.15
2007-07-25 00:00:00 | 18.58 | 19.12 | 18.57 | 18.92 | 426200 | 18.92
2007-07-24 00:00:00 | 18.82 | 19.31 | 18.41 | 18.46 | 484500 | 18.46
2007-07-23 00:00:00 | 18.55 | 19.73 | 18.5 | 18.85 | 1533300 | 18.85
2007-07-20 00:00:00 | 18 | 18.49 | 17.81 | 18.4 | 431000 | 18.4
2007-07-19 00:00:00 | 19.1 | 19.1 | 17.95 | 18.09 | 1109300 | 18.09
2007-07-18 00:00:00 | 18.99 | 19.2 | 18.65 | 19 | 346000 | 19
2007-07-17 00:00:00 | 19.87 | 20.19 | 18.88 | 19 | 1552300 | 19
2007-07-16 00:00:00 | 20.2 | 20.21 | 19.71 | 20 | 380100 | 20
2007-07-13 00:00:00 | 20.08 | 20.45 | 19.79 | 20.19 | 314600 | 20.19
2007-07-12 00:00:00 | 21.25 | 21.25 | 20.17 | 20.18 | 449900 | 20.18
2007-07-11 00:00:00 | 21.25 | 21.38 | 20.96 | 21.05 | 296200 | 21.05
2007-07-10 00:00:00 | 22.29 | 22.29 | 21.29 | 21.42 | 131500 | 21.42
2007-07-09 00:00:00 | 22.34 | 22.92 | 22.3 | 22.5 | 328800 | 22.5
2007-07-06 00:00:00 | 21.57 | 22.32 | 21.55 | 22.24 | 339800 | 22.24
2007-07-05 00:00:00 | 22.2 | 22.25 | 20.85 | 21.5 | 495700 | 21.5
2007-07-03 00:00:00 | 22.87 | 22.9 | 22.16 | 22.23 | 44900 | 22.23
2007-07-02 00:00:00 | 22.31 | 22.86 | 22.25 | 22.86 | 231100 | 22.86
2007-06-29 00:00:00 | 22.9 | 22.9 | 22.04 | 22.18 | 217200 | 22.18
2007-06-28 00:00:00 | 21.83 | 22.91 | 21.64 | 22.83 | 284100 | 22.83
2007-06-27 00:00:00 | 21.86 | 21.86 | 21.5 | 21.83 | 103000 | 21.83
2007-06-26 00:00:00 | 22.35 | 22.35 | 21.69 | 21.94 | 112200 | 21.94
2007-06-25 00:00:00 | 22.53 | 22.87 | 22.15 | 22.2 | 188100 | 22.2
2007-06-22 00:00:00 | 22.89 | 22.89 | 22.35 | 22.55 | 494000 | 22.55
2007-06-21 00:00:00 | 22.45 | 23.23 | 22.45 | 22.86 | 353600 | 22.86
2007-06-20 00:00:00 | 22.76 | 22.76 | 22.1 | 22.54 | 302700 | 22.54
2007-06-19 00:00:00 | 22.59 | 23 | 22.19 | 22.7 | 332400 | 22.7
2007-06-18 00:00:00 | 22.58 | 22.6 | 21.99 | 22.13 | 85900 | 22.13
2007-06-15 00:00:00 | 22.26 | 22.69 | 22.08 | 22.61 | 198500 | 22.61
2007-06-14 00:00:00 | 21.71 | 22.11 | 21.62 | 21.99 | 118200 | 21.99
2007-06-13 00:00:00 | 21.79 | 21.96 | 21.54 | 21.57 | 107500 | 21.57
2007-06-12 00:00:00 | 22.2 | 22.2 | 21.57 | 21.84 | 482700 | 21.84
2007-06-11 00:00:00 | 23.54 | 23.54 | 21.7 | 22.4 | 1139600 | 22.4
2007-06-08 00:00:00 | 23.45 | 24 | 23.35 | 23.69 | 336100 | 23.69
2007-06-07 00:00:00 | 23.6 | 23.72 | 23.35 | 23.37 | 132500 | 23.37
2007-06-06 00:00:00 | 23.3 | 23.62 | 23.13 | 23.5 | 97300 | 23.5
2007-06-05 00:00:00 | 23.27 | 23.54 | 23.18 | 23.41 | 269900 | 23.41
2007-06-04 00:00:00 | 23.16 | 23.51 | 23.04 | 23.38 | 127700 | 23.38
2007-06-01 00:00:00 | 23.42 | 24.31 | 23.11 | 23.33 | 203100 | 23.33
2007-05-31 00:00:00 | 23.51 | 23.81 | 22.25 | 23 | 352500 | 23
2007-05-30 00:00:00 | 23.65 | 23.82 | 23.5 | 23.68 | 153000 | 23.68
2007-05-29 00:00:00 | 24.2 | 24.32 | 23.8 | 23.83 | 380900 | 23.83
2007-05-25 00:00:00 | 24.29 | 24.29 | 23.95 | 24.14 | 135400 | 24.14
2007-05-24 00:00:00 | 24.29 | 24.69 | 23.6 | 24.24 | 213100 | 24.24
2007-05-23 00:00:00 | 24.01 | 25.12 | 24 | 24.38 | 303100 | 24.38
2007-05-22 00:00:00 | 24.33 | 24.53 | 24.01 | 24.02 | 263600 | 24.02
2007-05-21 00:00:00 | 23.79 | 24.83 | 23.68 | 24.34 | 241300 | 24.34
2007-05-18 00:00:00 | 23.36 | 24.71 | 23.35 | 23.73 | 550400 | 23.73
2007-05-17 00:00:00 | 24.1 | 24.1 | 23 | 23.25 | 358300 | 23.25
2007-05-16 00:00:00 | 24 | 24.3 | 23.6 | 24.3 | 218300 | 24.3
2007-05-15 00:00:00 | 23.67 | 24.59 | 23.47 | 24 | 560500 | 24
2007-05-14 00:00:00 | 24.88 | 24.97 | 24 | 24.71 | 192000 | 24.71
2007-05-11 00:00:00 | 25.19 | 25.35 | 24.6 | 24.95 | 215100 | 24.95
2007-05-10 00:00:00 | 26.7 | 26.74 | 24.54 | 25 | 511000 | 25
2007-05-09 00:00:00 | 27.58 | 27.58 | 26.48 | 26.83 | 289200 | 26.83
2007-05-08 00:00:00 | 26.14 | 27.56 | 26.1 | 27.38 | 368800 | 27.38
2007-05-07 00:00:00 | 25.64 | 26.22 | 25.56 | 26.12 | 173200 | 26.12
2007-05-04 00:00:00 | 25.6 | 26 | 25.33 | 25.69 | 225500 | 25.69
2007-05-03 00:00:00 | 25.74 | 25.95 | 25.21 | 25.49 | 728400 | 25.49
2007-05-02 00:00:00 | 24 | 26.1 | 23.93 | 25.62 | 1658000 | 25.62
2007-05-01 00:00:00 | 23.7 | 23.77 | 22.85 | 23.28 | 442400 | 23.28
2007-04-30 00:00:00 | 23.19 | 24.65 | 23.14 | 23.6 | 598500 | 23.6
2007-04-27 00:00:00 | 23.12 | 23.2 | 23 | 23.09 | 85500 | 23.09
2007-04-26 00:00:00 | 22.91 | 23.11 | 22.34 | 23.11 | 126200 | 23.11
2007-04-25 00:00:00 | 23.8 | 23.88 | 22.94 | 22.99 | 188900 | 22.99
2007-04-24 00:00:00 | 23.48 | 23.9 | 23.31 | 23.8 | 357300 | 23.8
2007-04-23 00:00:00 | 23.25 | 23.49 | 23.19 | 23.43 | 100100 | 23.43
2007-04-20 00:00:00 | 23.46 | 23.49 | 23.12 | 23.21 | 208000 | 23.21
2007-04-19 00:00:00 | 23.61 | 23.78 | 23.23 | 23.28 | 123600 | 23.28
2007-04-18 00:00:00 | 24.15 | 24.27 | 23.5 | 23.58 | 256100 | 23.58
2007-04-17 00:00:00 | 24 | 24.42 | 23.91 | 24.31 | 76200 | 24.31
2007-04-16 00:00:00 | 23.9 | 24.73 | 23.9 | 24.4 | 133500 | 24.4
2007-04-13 00:00:00 | 23.8 | 24.64 | 23.26 | 23.96 | 278000 | 23.96
2007-04-12 00:00:00 | 24.05 | 24.05 | 23.28 | 23.78 | 384400 | 23.78
2007-04-11 00:00:00 | 23.68 | 23.68 | 23.18 | 23.36 | 172200 | 23.36
2007-04-10 00:00:00 | 24 | 24.03 | 23.44 | 23.58 | 553400 | 23.58
2007-04-09 00:00:00 | 23.48 | 24.24 | 22.9 | 24.03 | 564400 | 24.03
2007-04-05 00:00:00 | 22.6 | 23.35 | 22.34 | 23.24 | 207000 | 23.24
2007-04-04 00:00:00 | 22.54 | 22.7 | 22.13 | 22.49 | 190500 | 22.49
2007-04-03 00:00:00 | 22.3 | 22.57 | 21.94 | 22.41 | 167600 | 22.41
2007-04-02 00:00:00 | 22.44 | 22.5 | 21.66 | 22.03 | 397900 | 22.03
2007-03-30 00:00:00 | 22.35 | 25.2 | 22.15 | 22.24 | 1552400 | 22.24
2007-03-29 00:00:00 | 23.12 | 23.19 | 22.18 | 22.31 | 208600 | 22.31
2007-03-28 00:00:00 | 23.07 | 23.08 | 22.65 | 22.85 | 174700 | 22.85
2007-03-27 00:00:00 | 22.6 | 23.03 | 22.3 | 22.85 | 172600 | 22.85
2007-03-26 00:00:00 | 22.75 | 22.75 | 21.92 | 22.23 | 185100 | 22.23
2007-03-23 00:00:00 | 22.44 | 22.77 | 22.18 | 22.7 | 284700 | 22.7
2007-03-22 00:00:00 | 21.05 | 22.5 | 20.73 | 22.39 | 761500 | 22.39
2007-03-21 00:00:00 | 21.9 | 21.98 | 19.79 | 21.18 | 1534400 | 21.18
2007-03-20 00:00:00 | 24 | 24.09 | 21.66 | 21.75 | 1248000 | 21.75
2007-03-19 00:00:00 | 23.78 | 24.15 | 23.65 | 24.08 | 523700 | 24.08
2007-03-16 00:00:00 | 21.47 | 23.72 | 19.66 | 23.6 | 2304600 | 23.6
2007-03-15 00:00:00 | 25.05 | 25.05 | 24 | 24.51 | 250600 | 24.51
2007-03-14 00:00:00 | 24.7 | 25.04 | 24.5 | 24.8 | 214300 | 24.8
2007-03-13 00:00:00 | 25.76 | 25.96 | 24.58 | 24.75 | 225800 | 24.75
2007-03-12 00:00:00 | 25.99 | 26.16 | 25.15 | 25.5 | 240100 | 25.5
2007-03-09 00:00:00 | 25.35 | 26.36 | 24.5 | 25.87 | 341200 | 25.87
2007-03-08 00:00:00 | 24.87 | 25.27 | 24.78 | 24.86 | 89300 | 24.86
2007-03-07 00:00:00 | 24.48 | 25.45 | 24.32 | 24.61 | 245800 | 24.61
2007-03-06 00:00:00 | 24.75 | 24.75 | 24 | 24.39 | 288100 | 24.39
2007-03-05 00:00:00 | 24.05 | 25.14 | 24.02 | 24.32 | 477800 | 24.32
2007-03-02 00:00:00 | 24.88 | 25 | 24.05 | 24.25 | 403700 | 24.25
2007-03-01 00:00:00 | 25 | 25.32 | 24.06 | 25.2 | 641500 | 25.2
2007-02-28 00:00:00 | 25.7 | 26.3 | 25.01 | 25.48 | 473600 | 25.48
2007-02-27 00:00:00 | 26.04 | 26.5 | 25.5 | 25.76 | 573100 | 25.76
2007-02-26 00:00:00 | 27.39 | 27.39 | 26.42 | 26.65 | 318900 | 26.65
2007-02-23 00:00:00 | 27.12 | 27.4 | 26.75 | 27.01 | 225900 | 27.01
2007-02-22 00:00:00 | 28 | 28 | 26.51 | 27.27 | 507300 | 27.27
2007-02-21 00:00:00 | 28.08 | 28.08 | 27.35 | 27.95 | 316500 | 27.95
2007-02-20 00:00:00 | 27.36 | 28.03 | 27.3 | 27.65 | 286700 | 27.65
2007-02-16 00:00:00 | 26.49 | 27.4 | 26.2 | 27.25 | 608400 | 27.25
2007-02-15 00:00:00 | 26.55 | 27.5 | 26.05 | 26.4 | 695000 | 26.4
2007-02-14 00:00:00 | 27.6 | 28.2 | 26.59 | 26.62 | 840300 | 26.62
2007-02-13 00:00:00 | 29 | 29.4 | 26.77 | 27.61 | 1350100 | 27.61
2007-02-12 00:00:00 | 29.6 | 30 | 27.85 | 28.55 | 981100 | 28.55
2007-02-09 00:00:00 | 28.5 | 31.09 | 27.6 | 29.25 | 3288700 | 29.25
2007-02-08 00:00:00 | 21 | 28.6 | 20.55 | 28.47 | 19190700 | 28.47
 |  |  |  |  |  |  |  |  |  | 6.58 | 29
 |  |  |  |  |  |  |  |  |  | 7.23 | 21
 |  |  |  |  |  |  |  |  |  | 9.31 | 29
 |  |  |  |  |  |  |  |  |  | 6.96 | 62
 |  |  |  |  |  |  |  |  |  | 6.78 | 26
 |  |  |  |  |  |  |  |  |  | 6.04 | 34
 |  |  |  |  |  |  |  |  |  | 6.25 | 14
 |  |  |  |  |  |  |  |  |  | 6.26 | 3
 |  |  |  |  |  |  |  |  |  | 7.35 | 63
 |  |  |  |  |  |  |  |  |  | 6.22 | 14
 |  |  |  |  |  |  |  |  |  | 6.01 | 2
 |  |  |  |  |  |  |  |  |  | 6.02