Spreadsheet: 77262576-66fc-4481-ae44-2217c4e12aee
Sheet: Sheet1

Dato | [NAME] | Høj | Lav | Seneste | Volume
2014-07-24 00:00:00 | 15.61 | 15.65 | 15.12 | 15.65 | 23
2014-07-23 00:00:00 | 15.23 | 15.23 | 15.11 | 15.11 | 0
2014-07-22 00:00:00 | 15.12 | 15.21 | 15.12 | 15.21 | 0
2014-07-21 00:00:00 | 15.03 | 15.33 | 15.03 | 15.06 | 500
2014-07-18 00:00:00 | 14.87 | 15.1 | 14.87 | 15.1 | 0
2014-07-17 00:00:00 | 15 | 15 | 15 | 15 | 0
2014-07-15 00:00:00 | 15.1 | 15.1 | 14.98 | 14.98 | 200
2014-07-14 00:00:00 | 14.98 | 15.13 | 14.98 | 15.13 | 0
2014-07-11 00:00:00 | 14.94 | 14.94 | 14.94 | 14.94 | 0
2014-07-10 00:00:00 | 15.03 | 15.03 | 15.01 | 15.01 | 0
2014-07-09 00:00:00 | 15.16 | 15.16 | 15.13 | 15.13 | 0
2014-07-08 00:00:00 | 15.3 | 15.3 | 15.21 | 15.21 | 0
2014-07-07 00:00:00 | 15.45 | 15.45 | 15.45 | 15.45 | 0
2014-07-04 00:00:00 | 15.49 | 15.5 | 15.49 | 15.5 | 0
2014-07-03 00:00:00 | 15.44 | 15.44 | 15.39 | 15.4 | 0
2014-07-02 00:00:00 | 15.4 | 15.4 | 15.4 | 15.4 | 0
2014-06-27 00:00:00 | 15.18 | 15.18 | 15.18 | 15.18 | 0
2014-06-26 00:00:00 | 15.2 | 15.21 | 15.2 | 15.21 | 0
2014-06-25 00:00:00 | 15.23 | 15.23 | 15.21 | 15.23 | 0
2014-06-24 00:00:00 | 15.34 | 15.34 | 15.34 | 15.34 | 0
2014-06-23 00:00:00 | 15.4 | 15.4 | 15.34 | 15.34 | 0
2014-06-20 00:00:00 | 15.46 | 15.53 | 15.46 | 15.53 | 0
2014-06-19 00:00:00 | 15.54 | 15.54 | 15.42 | 15.42 | 0
2014-06-18 00:00:00 | 15.49 | 15.49 | 15.46 | 15.46 | 0
2014-06-17 00:00:00 | 15.43 | 15.43 | 15.42 | 15.42 | 0
2014-06-16 00:00:00 | 15.32 | 15.32 | 15.32 | 15.32 | 0
2014-06-13 00:00:00 | 15.32 | 15.34 | 15.32 | 15.34 | 0
2014-06-12 00:00:00 | 15.37 | 15.37 | 15.33 | 15.33 | 0
2014-06-11 00:00:00 | 15.33 | 15.41 | 15.33 | 15.41 | 0
2014-06-10 00:00:00 | 15.34 | 15.36 | 15.34 | 15.36 | 0
2014-06-09 00:00:00 | 15.32 | 15.38 | 15.32 | 15.38 | 0
2014-06-06 00:00:00 | 15.3 | 15.38 | 15.3 | 15.38 | 0
2014-06-05 00:00:00 | 15.31 | 15.31 | 15.31 | 15.31 | 0
2014-06-04 00:00:00 | 15.27 | 15.3 | 15.27 | 15.3 | 0
2014-06-03 00:00:00 | 15.19 | 15.22 | 15.19 | 15.22 | 0
2014-06-02 00:00:00 | 15.19 | 15.24 | 15.17 | 15.24 | 3003
2014-05-30 00:00:00 | 15.02 | 15.13 | 15.02 | 15.13 | 0
2014-05-29 00:00:00 | 15.04 | 15.07 | 15.04 | 15.07 | 0
2014-05-28 00:00:00 | 15.23 | 15.23 | 15.13 | 15.13 | 0
2014-05-27 00:00:00 | 15.05 | 15.15 | 15.05 | 15.15 | 0
2014-05-26 00:00:00 | 15.04 | 15.04 | 15.04 | 15.04 | 0
2014-05-23 00:00:00 | 14.87 | 14.91 | 14.87 | 14.91 | 0
2014-05-22 00:00:00 | 15.02 | 15.02 | 14.77 | 14.77 | 0
2014-05-21 00:00:00 | 14.81 | 14.86 | 14.81 | 14.86 | 0
2014-05-20 00:00:00 | 14.92 | 14.94 | 14.92 | 14.94 | 0
2014-05-19 00:00:00 | 14.77 | 14.84 | 14.77 | 14.84 | 0
2014-05-16 00:00:00 | 14.74 | 14.74 | 14.74 | 14.74 | 0
2014-05-15 00:00:00 | 14.88 | 15.02 | 14.88 | 15.02 | 0
2014-05-14 00:00:00 | 14.78 | 14.87 | 14.78 | 14.87 | 0
2014-05-13 00:00:00 | 14.72 | 14.85 | 14.72 | 14.85 | 0
2014-05-12 00:00:00 | 14.61 | 14.61 | 14.61 | 14.61 | 0
2014-05-09 00:00:00 | 14.39 | 14.54 | 14.39 | 14.54 | 0
2014-05-08 00:00:00 | 14.46 | 14.46 | 14.43 | 14.43 | 0
2014-05-07 00:00:00 | 14.02 | 14.02 | 14.02 | 14.02 | 0
2014-05-06 00:00:00 | 14.62 | 14.62 | 14.21 | 14.21 | 0
2014-05-05 00:00:00 | 14.65 | 14.65 | 14.63 | 14.63 | 0
2014-05-02 00:00:00 | 14.67 | 14.67 | 14.61 | 14.61 | 0
2014-04-30 00:00:00 | 14.63 | 14.74 | 14.63 | 14.74 | 0
2014-04-29 00:00:00 | 14.54 | 14.54 | 14.54 | 14.54 | 0
2014-04-28 00:00:00 | 14.33 | 14.43 | 14.33 | 14.43 | 0
2014-04-25 00:00:00 | 14.31 | 14.31 | 14.28 | 14.28 | 0
2014-04-24 00:00:00 | 14.57 | 14.67 | 14.35 | 14.67 | 10
2014-04-23 00:00:00 | 14.37 | 14.38 | 14.37 | 14.38 | 0
2014-04-22 00:00:00 | 14.21 | 14.31 | 14.21 | 14.31 | 0
2014-04-17 00:00:00 | 14.02 | 14.07 | 14.02 | 14.07 | 0
2014-04-16 00:00:00 | 14.11 | 14.11 | 14.11 | 14.11 | 0
2014-04-15 00:00:00 | 14.06 | 14.13 | 14.06 | 14.13 | 0
2014-04-14 00:00:00 | 13.9 | 14.14 | 13.9 | 14.14 | 0
2014-04-11 00:00:00 | 14.05 | 14.05 | 13.96 | 13.96 | 0
2014-04-10 00:00:00 | 14.22 | 14.22 | 14.22 | 14.22 | 0
2014-04-09 00:00:00 | 14.27 | 14.27 | 14.2 | 14.2 | 0
2014-04-08 00:00:00 | 14.19 | 14.6 | 14.19 | 14.6 | 10
2014-04-07 00:00:00 | 14.19 | 14.19 | 14.18 | 14.18 | 0
2014-04-04 00:00:00 | 14.41 | 14.41 | 14.41 | 14.41 | 0
2014-04-03 00:00:00 | 14.41 | 14.41 | 14.41 | 14.41 | 0
2014-04-02 00:00:00 | 14.77 | 14.77 | 14.29 | 14.43 | 80
2014-04-01 00:00:00 | 14.3 | 14.3 | 14.3 | 14.3 | 0
2014-03-31 00:00:00 | 14.34 | 14.34 | 14.29 | 14.29 | 0
2014-03-28 00:00:00 | 14.38 | 14.38 | 14.38 | 14.38 | 0
2014-03-27 00:00:00 | 14.15 | 14.25 | 14.15 | 14.25 | 0
2014-03-26 00:00:00 | 14.16 | 14.16 | 14.16 | 14.16 | 20
2014-03-25 00:00:00 | 13.93 | 14.12 | 13.93 | 14.12 | 0
2014-03-24 00:00:00 | 14.01 | 14.35 | 14.01 | 14.35 | 140
2014-03-21 00:00:00 | 13.93 | 13.93 | 13.93 | 13.93 | 0
2014-03-20 00:00:00 | 13.82 | 13.92 | 13.82 | 13.92 | 0
2014-03-19 00:00:00 | 14.4 | 14.4 | 13.92 | 13.99 | 20
2014-03-18 00:00:00 | 13.7 | 13.97 | 13.7 | 13.97 | 0
2014-03-17 00:00:00 | 13.75 | 13.89 | 13.75 | 13.89 | 0
2014-03-14 00:00:00 | 14.03 | 14.25 | 14.03 | 14.25 | 0
2014-03-13 00:00:00 | 14.38 | 14.38 | 14.38 | 14.38 | 0
2014-03-12 00:00:00 | 14.4 | 14.41 | 14.4 | 14.41 | 0
2014-03-11 00:00:00 | 14.51 | 14.59 | 14.51 | 14.59 | 0
2014-03-10 00:00:00 | 14.48 | 14.6 | 14.48 | 14.6 | 0
2014-03-07 00:00:00 | 14.62 | 14.62 | 14.62 | 14.62 | 0
2014-03-06 00:00:00 | 14.63 | 14.7 | 14.63 | 14.7 | 0
2014-03-05 00:00:00 | 14.64 | 14.7 | 14.64 | 14.7 | 0
2014-03-04 00:00:00 | 14.53 | 14.75 | 14.53 | 14.75 | 0
2014-03-03 00:00:00 | 14.56 | 14.56 | 14.56 | 14.56 | 0
2014-02-28 00:00:00 | 14.73 | 14.85 | 14.73 | 14.85 | 0
2014-02-27 00:00:00 | 14.79 | 14.79 | 14.76 | 14.76 | 0
2014-02-26 00:00:00 | 14.75 | 14.85 | 14.75 | 14.85 | 0
2014-02-25 00:00:00 | 14.72 | 14.82 | 14.72 | 14.82 | 0
2014-02-24 00:00:00 | 14.53 | 14.53 | 14.53 | 14.53 | 0
2014-02-21 00:00:00 | 14.64 | 14.69 | 14.64 | 14.69 | 0
2014-02-20 00:00:00 | 14.45 | 14.6 | 14.45 | 14.6 | 0
2014-02-19 00:00:00 | 14.57 | 14.73 | 14.57 | 14.73 | 0
2014-02-18 00:00:00 | 14.66 | 14.66 | 14.66 | 14.66 | 0
2014-02-17 00:00:00 | 14.69 | 14.69 | 14.69 | 14.69 | 0
2014-02-14 00:00:00 | 14.57 | 14.75 | 14.53 | 14.75 | 200
2014-02-13 00:00:00 | 14.34 | 14.79 | 14.34 | 14.55 | 260
2014-02-12 00:00:00 | 14.51 | 14.51 | 14.5 | 14.5 | 0
2014-02-11 00:00:00 | 14.15 | 14.34 | 14.15 | 14.34 | 0
2014-02-07 00:00:00 | 13.86 | 13.86 | 13.86 | 13.86 | 0
2014-02-06 00:00:00 | 13.72 | 13.85 | 13.72 | 13.85 | 0
2014-02-05 00:00:00 | 13.7 | 14.09 | 13.7 | 14.09 | 3
2014-02-03 00:00:00 | 14 | 14 | 13.99 | 13.99 | 0
2014-01-31 00:00:00 | 14.08 | 14.08 | 13.89 | 13.89 | 0
2014-01-30 00:00:00 | 14.09 | 14.14 | 14.09 | 14.14 | 0
2014-01-29 00:00:00 | 14.43 | 14.43 | 14.43 | 14.43 | 0
2014-01-28 00:00:00 | 14.35 | 14.36 | 14.3 | 14.36 | 300
2014-01-27 00:00:00 | 14.43 | 14.47 | 14.43 | 14.47 | 0
2014-01-24 00:00:00 | 14.64 | 14.64 | 14.53 | 14.53 | 0
2014-01-23 00:00:00 | 14.82 | 14.82 | 14.71 | 14.71 | 0
2014-01-22 00:00:00 | 14.8 | 14.92 | 14.8 | 14.92 | 0
2014-01-21 00:00:00 | 14.81 | 14.81 | 14.81 | 14.81 | 0
2014-01-17 00:00:00 | 14.72 | 14.72 | 14.72 | 14.72 | 0
2014-01-16 00:00:00 | 14.57 | 14.68 | 14.57 | 14.68 | 0
2014-01-15 00:00:00 | 14.59 | 14.59 | 14.57 | 14.57 | 0
2014-01-14 00:00:00 | 14.46 | 14.51 | 14.46 | 14.51 | 0
2014-01-13 00:00:00 | 14.56 | 14.56 | 14.56 | 14.56 | 0
2014-01-10 00:00:00 | 14.91 | 14.91 | 14.55 | 14.59 | 300
2014-01-09 00:00:00 | 14.53 | 14.57 | 14.53 | 14.57 | 0
2014-01-08 00:00:00 | 14.73 | 14.73 | 14.73 | 14.73 | 0
2014-01-07 00:00:00 | 14.74 | 14.74 | 14.68 | 14.68 | 0
2014-01-06 00:00:00 | 14.88 | 14.9 | 14.88 | 14.9 | 0
2014-01-03 00:00:00 | 14.91 | 14.91 | 14.91 | 14.91 | 0
2014-01-02 00:00:00 | 14.86 | 14.86 | 14.84 | 14.84 | 0
2013-12-30 00:00:00 | 15.02 | 15.02 | 15.02 | 15.02 | 0
2013-12-27 00:00:00 | 15.03 | 15.04 | 15.03 | 15.04 | 0
2013-12-23 00:00:00 | 14.81 | 14.81 | 14.81 | 14.81 | 0
2013-12-20 00:00:00 | 14.76 | 15.2 | 14.76 | 15.2 | 473
2013-12-19 00:00:00 | 14.64 | 14.64 | 14.64 | 14.64 | 0
2013-12-18 00:00:00 | 14.59 | 14.59 | 14.57 | 14.57 | 20
2013-12-17 00:00:00 | 14.57 | 14.57 | 14.56 | 14.56 | 0
2013-12-16 00:00:00 | 14.36 | 14.71 | 14.36 | 14.71 | 0
2013-12-13 00:00:00 | 14.35 | 14.43 | 14.35 | 14.43 | 0
2013-12-12 00:00:00 | 14.34 | 14.41 | 14.34 | 14.41 | 0
2013-12-11 00:00:00 | 14.48 | 14.5 | 14.48 | 14.5 | 50
2013-12-10 00:00:00 | 14.56 | 14.58 | 14.56 | 14.58 | 0
2013-12-09 00:00:00 | 14.6 | 14.6 | 14.6 | 14.6 | 0
2013-12-06 00:00:00 | 14.49 | 14.49 | 14.49 | 14.49 | 0
2013-12-05 00:00:00 | 14.38 | 14.49 | 14.38 | 14.49 | 0
2013-12-04 00:00:00 | 14.54 | 14.54 | 14.42 | 14.42 | 0
2013-12-03 00:00:00 | 14.77 | 14.77 | 14.77 | 14.77 | 0
2013-12-02 00:00:00 | 14.8 | 14.81 | 14.8 | 14.81 | 0
2013-11-29 00:00:00 | 14.76 | 14.9 | 14.76 | 14.9 | 0
2013-11-28 00:00:00 | 14.65 | 14.67 | 14.64 | 14.67 | 0
2013-11-27 00:00:00 | 14.51 | 14.51 | 14.51 | 14.51 | 0
2013-11-26 00:00:00 | 14.53 | 14.61 | 14.53 | 14.61 | 0
2013-11-25 00:00:00 | 14.36 | 14.54 | 14.36 | 14.54 | 0
2013-11-22 00:00:00 | 14.43 | 14.44 | 14.43 | 14.44 | 0
2013-11-21 00:00:00 | 14.41 | 14.47 | 14.41 | 14.47 | 0
2013-11-20 00:00:00 | 14.41 | 14.41 | 14.41 | 14.41 | 0
2013-11-19 00:00:00 | 14.4 | 14.44 | 14.4 | 14.44 | 0
2013-11-18 00:00:00 | 14.36 | 14.44 | 14.36 | 14.44 | 0
2013-11-15 00:00:00 | 14.33 | 14.45 | 14.33 | 14.45 | 0
2013-11-14 00:00:00 | 14.28 | 14.28 | 14.28 | 14.28 | 0
2013-11-13 00:00:00 | 14.16 | 14.22 | 14.16 | 14.22 | 0
2013-11-12 00:00:00 | 14.1 | 14.25 | 14.1 | 14.25 | 0
2013-11-11 00:00:00 | 13.96 | 14.22 | 13.96 | 14.22 | 0
2013-11-08 00:00:00 | 13.88 | 13.88 | 13.88 | 13.88 | 0
2013-11-07 00:00:00 | 13.88 | 13.88 | 13.88 | 13.88 | 0
2013-11-06 00:00:00 | 13.96 | 13.96 | 13.94 | 13.94 | 5
2013-11-05 00:00:00 | 14.02 | 14.03 | 14.02 | 14.03 | 0
2013-11-04 00:00:00 | 13.9 | 13.97 | 13.9 | 13.97 | 0
2013-11-01 00:00:00 | 13.84 | 13.84 | 13.84 | 13.84 | 0
2013-10-31 00:00:00 | 13.83 | 13.83 | 13.8 | 13.8 | 0
2013-10-30 00:00:00 | 14.18 | 14.18 | 13.85 | 13.85 | 0
2013-10-29 00:00:00 | 14.42 | 14.42 | 14.42 | 14.42 | 0
2013-10-28 00:00:00 | 14.42 | 14.42 | 14.36 | 14.36 | 0
2013-10-25 00:00:00 | 14.23 | 14.37 | 14.23 | 14.37 | 0
2013-10-24 00:00:00 | 14.32 | 14.32 | 14.27 | 14.28 | 0
2013-10-23 00:00:00 | 14.32 | 14.32 | 14.3 | 14.3 | 0
2013-10-22 00:00:00 | 14.1 | 14.32 | 14.1 | 14.32 | 0
2013-10-21 00:00:00 | 14.02 | 14.03 | 14.02 | 14.02 | 0
2013-10-18 00:00:00 | 14.11 | 14.11 | 14 | 14 | 0
2013-10-17 00:00:00 | 14.04 | 14.1 | 14.04 | 14.1 | 0
2013-10-16 00:00:00 | 14.11 | 14.11 | 14.03 | 14.03 | 0
2013-10-15 00:00:00 | 14.17 | 14.18 | 14.08 | 14.08 | 0
2013-10-14 00:00:00 | 14.13 | 14.13 | 14.09 | 14.11 | 0
2013-10-11 00:00:00 | 14.01 | 14.14 | 14.01 | 14.14 | 0
2013-10-10 00:00:00 | 14.01 | 14.03 | 13.95 | 13.97 | 0
2013-10-07 00:00:00 | 14.3 | 14.39 | 14.3 | 14.39 | 0
2013-10-04 00:00:00 | 14.51 | 14.51 | 14.51 | 14.51 | 0
2013-10-03 00:00:00 | 14.55 | 14.55 | 14.52 | 14.52 | 0
2013-10-02 00:00:00 | 14.52 | 14.52 | 14.52 | 14.52 | 0
2013-10-01 00:00:00 | 14.5 | 14.58 | 14.5 | 14.58 | 0
2013-09-30 00:00:00 | 14.38 | 14.41 | 14.38 | 14.41 | 99
2013-09-27 00:00:00 | 14.59 | 14.59 | 14.51 | 14.51 | 0
2013-09-26 00:00:00 | 14.64 | 14.64 | 14.64 | 14.64 | 0
2013-09-25 00:00:00 | 14.53 | 14.7 | 14.53 | 14.7 | 0
2013-09-24 00:00:00 | 14.68 | 14.68 | 14.68 | 14.68 | 0
2013-09-23 00:00:00 | 14.51 | 14.51 | 14.51 | 14.51 | 0
2013-09-20 00:00:00 | 14.83 | 14.83 | 14.83 | 14.83 | 0
2013-09-19 00:00:00 | 14.75 | 14.75 | 14.75 | 14.75 | 0
2013-09-18 00:00:00 | 14.51 | 14.67 | 14.51 | 14.67 | 0
2013-09-17 00:00:00 | 14.69 | 14.69 | 14.54 | 14.54 | 0
2013-09-16 00:00:00 | 14.68 | 14.7 | 14.67 | 14.7 | 0
2013-09-13 00:00:00 | 14.56 | 14.57 | 14.56 | 14.57 | 0
2013-09-12 00:00:00 | 14.58 | 14.58 | 14.53 | 14.53 | 0
2013-09-11 00:00:00 | 14.55 | 14.55 | 14.55 | 14.55 | 0
2013-09-10 00:00:00 | 14.41 | 14.6 | 14.41 | 14.6 | 0
2013-09-09 00:00:00 | 14.35 | 14.35 | 14.35 | 14.35 | 0
2013-09-06 00:00:00 | 14.43 | 14.43 | 14.35 | 14.35 | 0
2013-09-05 00:00:00 | 14.36 | 14.36 | 14.36 | 14.36 | 0
2013-09-04 00:00:00 | 14.42 | 14.42 | 14.39 | 14.39 | 0
2013-09-03 00:00:00 | 14.46 | 14.5 | 14.44 | 14.44 | 0
2013-09-02 00:00:00 | 14.42 | 14.53 | 14.39 | 14.53 | 400
2013-08-30 00:00:00 | 14.51 | 14.51 | 14.5 | 14.5 | 0
2013-08-29 00:00:00 | 14.5 | 14.53 | 14.5 | 14.53 | 5
2013-08-28 00:00:00 | 14.61 | 14.61 | 14.39 | 14.54 | 20
2013-08-27 00:00:00 | 14.91 | 14.91 | 14.77 | 14.77 | 0
2013-08-26 00:00:00 | 14.85 | 15.25 | 14.83 | 14.89 | 330
2013-08-23 00:00:00 | 14.82 | 14.86 | 14.82 | 14.86 | 0
2013-08-22 00:00:00 | 14.69 | 14.89 | 14.69 | 14.89 | 0
2013-08-21 00:00:00 | 14.63 | 14.63 | 14.63 | 14.63 | 0
2013-08-20 00:00:00 | 14.22 | 14.42 | 14.22 | 14.42 | 0
2013-08-19 00:00:00 | 14.36 | 14.4 | 14.31 | 14.4 | 59
2013-08-16 00:00:00 | 14.32 | 14.32 | 14.32 | 14.32 | 0
2013-08-15 00:00:00 | 14.25 | 14.67 | 14.25 | 14.27 | 10
2013-08-14 00:00:00 | 14.35 | 14.35 | 14.31 | 14.31 | 0
2013-08-13 00:00:00 | 14.17 | 14.26 | 14.17 | 14.26 | 0
2013-08-12 00:00:00 | 14.53 | 14.53 | 14.16 | 14.16 | 5
2013-08-09 00:00:00 | 14.07 | 14.14 | 14.07 | 14.14 | 0
2013-08-08 00:00:00 | 14.05 | 14.05 | 14.05 | 14.05 | 0
2013-08-07 00:00:00 | 14.17 | 14.17 | 14.14 | 14.14 | 0
2013-08-06 00:00:00 | 14.33 | 14.33 | 14.33 | 14.33 | 0
2013-08-05 00:00:00 | 14.38 | 14.38 | 14.31 | 14.31 | 0
2013-08-02 00:00:00 | 14.38 | 14.38 | 14.35 | 14.35 | 0
2013-08-01 00:00:00 | 14.3 | 14.39 | 14.3 | 14.39 | 0
2013-07-31 00:00:00 | 14.19 | 14.33 | 14.19 | 14.33 | 0
2013-07-30 00:00:00 | 14.35 | 14.35 | 14.35 | 14.35 | 0
2013-07-29 00:00:00 | 14.19 | 14.19 | 14.1 | 14.1 | 0
2013-07-26 00:00:00 | 14.24 | 14.24 | 14.04 | 14.04 | 310
2013-07-25 00:00:00 | 14.36 | 14.36 | 14.23 | 14.23 | 0
2013-07-24 00:00:00 | 14.27 | 14.27 | 14.27 | 14.27 | 0
2013-07-23 00:00:00 | 14.34 | 14.34 | 14.24 | 14.24 | 0
2013-07-22 00:00:00 | 14.46 | 14.46 | 14.46 | 14.46 | 0
2013-07-19 00:00:00 | 14.41 | 14.54 | 14.41 | 14.54 | 0
2013-06-17 00:00:00 | 14.35 | 14.43 | 14.35 | 14.43 | 0
2013-06-14 00:00:00 | 14.3 | 14.57 | 14.3 | 14.57 | 100
2013-06-13 00:00:00 | 14.07 | 14.67 | 14.07 | 14.3 | 200
2013-06-12 00:00:00 | 14.43 | 14.43 | 14.33 | 14.33 | 0
2013-06-11 00:00:00 | 14.27 | 14.72 | 14.27 | 14.72 | 10
2013-06-10 00:00:00 | 14.38 | 14.45 | 14.38 | 14.45 | 0
2013-06-07 00:00:00 | 13.99 | 14.02 | 13.99 | 14.02 | 1000
2013-06-06 00:00:00 | 14.24 | 14.24 | 14.17 | 14.18 | 0
2013-06-05 00:00:00 | 14.22 | 14.22 | 14.22 | 14.22 | 0
2013-06-04 00:00:00 | 14.61 | 14.61 | 14.61 | 14.61 | 0
2013-06-03 00:00:00 | 14.99 | 14.99 | 14.45 | 14.64 | 1169
2013-05-31 00:00:00 | 14.53 | 14.73 | 14.53 | 14.73 | 0
2013-05-30 00:00:00 | 14.65 | 14.82 | 14.65 | 14.82 | 0
2013-05-29 00:00:00 | 14.86 | 15.25 | 14.79 | 14.87 | 210
2013-04-19 00:00:00 | 13.84 | 13.84 | 13.83 | 13.83 | 0
2013-04-18 00:00:00 | 13.92 | 14.26 | 13.92 | 14.26 | 100
2013-04-17 00:00:00 | 14.1 | 14.1 | 13.92 | 13.92 | 0
2013-04-16 00:00:00 | 14.13 | 14.13 | 14.13 | 14.13 | 0
2013-04-15 00:00:00 | 14.56 | 14.56 | 14.11 | 14.11 | 100
2013-04-12 00:00:00 | 14.18 | 14.18 | 14.18 | 14.18 | 0
2013-04-11 00:00:00 | 14.04 | 14.04 | 14.04 | 14.04 | 0
2013-04-10 00:00:00 | 13.81 | 14.1 | 13.81 | 14.1 | 0
2013-04-09 00:00:00 | 13.83 | 13.83 | 13.83 | 13.83 | 0
2013-04-08 00:00:00 | 13.94 | 13.94 | 13.94 | 13.94 | 0
2013-04-05 00:00:00 | 14.27 | 14.27 | 14.27 | 14.27 | 0
2013-04-04 00:00:00 | 14.34 | 14.67 | 14.3 | 14.3 | 700
2013-04-03 00:00:00 | 14.47 | 14.47 | 14.43 | 14.43 | 0
2013-04-02 00:00:00 | 14.45 | 14.45 | 14.45 | 14.45 | 0
2013-03-28 00:00:00 | 14.24 | 14.37 | 14.24 | 14.34 | 70
2013-03-27 00:00:00 | 14.27 | 14.27 | 14.23 | 14.23 | 0
2013-03-26 00:00:00 | 14.09 | 14.09 | 14.09 | 14.09 | 0
2013-03-25 00:00:00 | 14.25 | 14.25 | 14.23 | 14.23 | 0
2013-03-22 00:00:00 | 14.17 | 14.22 | 14.12 | 14.21 | 50
2013-03-21 00:00:00 | 14.4 | 14.6 | 14.4 | 14.6 | 50
2013-03-20 00:00:00 | 14.35 | 14.53 | 14.35 | 14.53 | 0
2013-03-19 00:00:00 | 14.29 | 14.29 | 14.29 | 14.29 | 0
2013-03-18 00:00:00 | 14.28 | 14.71 | 14.28 | 14.71 | 70
2013-03-15 00:00:00 | 14.42 | 14.42 | 14.36 | 14.36 | 0
2013-03-14 00:00:00 | 14.42 | 14.42 | 14.42 | 14.42 | 0
2013-03-13 00:00:00 | 14.19 | 14.24 | 14.19 | 14.24 | 0
2013-03-12 00:00:00 | 14.5 | 14.5 | 14.02 | 14.3 | 69
2013-03-11 00:00:00 | 13.81 | 13.81 | 13.81 | 13.81 | 0
2013-03-08 00:00:00 | 13.85 | 13.85 | 13.81 | 13.81 | 0
2013-03-07 00:00:00 | 13.78 | 13.78 | 13.78 | 13.78 | 0
2013-03-06 00:00:00 | 13.87 | 13.87 | 13.87 | 13.87 | 0
2013-03-05 00:00:00 | 13.78 | 13.78 | 13.78 | 13.78 | 0
2013-03-04 00:00:00 | 13.49 | 13.65 | 13.49 | 13.65 | 0
2013-03-01 00:00:00 | 13.74 | 13.74 | 13.67 | 13.67 | 0
2013-02-28 00:00:00 | 13.68 | 13.68 | 13.68 | 13.68 | 0
2013-02-27 00:00:00 | 13.54 | 13.92 | 13.54 | 13.92 | 40
2013-02-26 00:00:00 | 13.53 | 13.53 | 13.44 | 13.44 | 0
2013-02-25 00:00:00 | 13.47 | 13.47 | 13.47 | 13.47 | 0
2013-02-22 00:00:00 | 13.36 | 13.36 | 13.36 | 13.36 | 0
2013-02-21 00:00:00 | 13.21 | 13.27 | 13.21 | 13.27 | 0
2013-02-20 00:00:00 | 13.23 | 13.23 | 13.23 | 13.23 | 0
2013-02-19 00:00:00 | 13.11 | 13.24 | 13.11 | 13.24 | 0
2013-02-18 00:00:00 | 12.95 | 12.95 | 12.95 | 12.95 | 0
2013-02-15 00:00:00 | 12.92 | 13.05 | 12.92 | 13.05 | 0
2013-02-14 00:00:00 | 13.05 | 13.05 | 13.05 | 13.05 | 0
2013-02-13 00:00:00 | 12.89 | 13.06 | 12.89 | 13.06 | 0
2013-02-12 00:00:00 | 12.82 | 12.82 | 12.82 | 12.82 | 0
2013-02-11 00:00:00 | 12.79 | 12.93 | 12.79 | 12.93 | 0
2013-02-08 00:00:00 | 12.78 | 13.23 | 12.78 | 13.23 | 475
2013-02-07 00:00:00 | 12.74 | 12.85 | 12.74 | 12.85 | 0
2013-02-06 00:00:00 | 13.01 | 13.01 | 13.01 | 13.01 | 0
2013-02-05 00:00:00 | 13.12 | 13.12 | 13.04 | 13.04 | 0
2013-02-04 00:00:00 | 13.13 | 13.13 | 13.1 | 13.1 | 0
2013-02-01 00:00:00 | 13.29 | 13.37 | 13.29 | 13.37 | 0
2013-01-31 00:00:00 | 13.3 | 13.3 | 13.27 | 13.27 | 0
2013-01-30 00:00:00 | 13.37 | 13.37 | 13.26 | 13.26 | 0
2013-01-29 00:00:00 | 13.43 | 13.83 | 13.43 | 13.83 | 60
2013-01-28 00:00:00 | 13.45 | 13.45 | 13.41 | 13.41 | 0
2013-01-25 00:00:00 | 13.23 | 13.48 | 13.23 | 13.48 | 0
2013-01-24 00:00:00 | 13.25 | 13.31 | 13.25 | 13.28 | 6
2013-01-23 00:00:00 | 13.15 | 13.25 | 13.15 | 13.25 | 0
2013-01-22 00:00:00 | 13.07 | 13.07 | 13.07 | 13.07 | 0
2013-01-21 00:00:00 | 13.08 | 13.19 | 13.08 | 13.19 | 0
2013-01-18 00:00:00 | 13.07 | 13.08 | 13.07 | 13.08 | 0
2013-01-17 00:00:00 | 12.89 | 12.89 | 12.89 | 12.89 | 0
2013-01-16 00:00:00 | 12.88 | 12.95 | 12.88 | 12.95 | 0
2013-01-15 00:00:00 | 12.69 | 12.79 | 12.69 | 12.78 | 31
2013-01-14 00:00:00 | 12.63 | 12.9 | 12.63 | 12.9 | 0
2013-01-11 00:00:00 | 12.78 | 12.78 | 12.78 | 12.78 | 0
2013-01-10 00:00:00 | 12.91 | 12.91 | 12.91 | 12.91 | 0
2013-01-09 00:00:00 | 12.97 | 12.97 | 12.93 | 12.93 | 0
2013-01-08 00:00:00 | 12.99 | 13.04 | 12.99 | 13.04 | 0
2013-01-07 00:00:00 | 12.97 | 13.06 | 12.97 | 13.06 | 0
2013-01-04 00:00:00 | 12.88 | 13.34 | 12.88 | 13.06 | 15
2013-01-03 00:00:00 | 12.94 | 12.98 | 12.94 | 12.98 | 0
2013-01-02 00:00:00 | 13.15 | 13.15 | 13.15 | 13.15 | 0
2012-12-28 00:00:00 | 13.03 | 13.03 | 13.03 | 13.03 | 0
2012-12-27 00:00:00 | 13.05 | 13.08 | 13.05 | 13.08 | 11
2012-12-21 00:00:00 | 13.12 | 13.12 | 13.08 | 13.08 | 0
2012-12-20 00:00:00 | 13.15 | 13.15 | 13.15 | 13.15 | 0
2012-12-19 00:00:00 | 13.24 | 13.29 | 13.24 | 13.29 | 0
2012-12-18 00:00:00 | 13.18 | 13.26 | 13.18 | 13.26 | 0
2012-12-17 00:00:00 | 13.21 | 13.21 | 13.19 | 13.19 | 0
2012-12-14 00:00:00 | 13.15 | 13.15 | 13.15 | 13.15 | 0
2012-12-13 00:00:00 | 13.21 | 13.21 | 13.21 | 13.21 | 0
2012-12-12 00:00:00 | 13.3 | 13.3 | 13.3 | 13.3 | 0
2012-12-11 00:00:00 | 13.25 | 13.25 | 13.25 | 13.25 | 0
2012-12-10 00:00:00 | 13.18 | 13.35 | 13.18 | 13.35 | 0
2012-12-07 00:00:00 | 13.32 | 13.32 | 13.25 | 13.25 | 0
2012-12-06 00:00:00 | 13.19 | 13.29 | 13.19 | 13.29 | 0
2012-12-05 00:00:00 | 13.03 | 13.03 | 13.03 | 13.03 | 0
2012-12-04 00:00:00 | 13.09 | 13.1 | 13.09 | 13.1 | 0
2012-12-03 00:00:00 | 13.12 | 13.16 | 13.12 | 13.13 | 0
2012-11-30 00:00:00 | 13.23 | 13.23 | 13.2 | 13.2 | 0
2012-11-29 00:00:00 | 13.22 | 13.22 | 13.22 | 13.22 | 0
2012-11-28 00:00:00 | 13.14 | 13.23 | 13.14 | 13.23 | 0
2012-11-27 00:00:00 | 13.22 | 13.31 | 13.22 | 13.31 | 0
2012-11-26 00:00:00 | 12.87 | 13.2 | 12.87 | 13.2 | 0
2012-11-23 00:00:00 | 12.67 | 13.05 | 12.67 | 13.04 | 0
2012-11-22 00:00:00 | 12.59 | 12.76 | 12.59 | 12.76 | 0
2012-11-21 00:00:00 | 12.56 | 12.67 | 12.56 | 12.67 | 0
2012-11-20 00:00:00 | 12.48 | 12.76 | 12.48 | 12.76 | 0
2012-11-19 00:00:00 | 12.38 | 12.54 | 12.38 | 12.54 | 0
2012-11-16 00:00:00 | 12.44 | 12.48 | 12.43 | 12.48 | 0
2012-11-15 00:00:00 | 12.49 | 12.55 | 12.49 | 12.55 | 0
2012-11-14 00:00:00 | 12.66 | 12.66 | 12.64 | 12.64 | 0
2012-11-13 00:00:00 | 12.63 | 12.83 | 12.63 | 12.83 | 0
2012-11-12 00:00:00 | 12.64 | 12.72 | 12.64 | 12.72 | 0
2012-11-09 00:00:00 | 12.76 | 12.77 | 12.76 | 12.77 | 0
2012-11-08 00:00:00 | 12.82 | 12.84 | 12.82 | 12.84 | 0
2012-11-07 00:00:00 | 13.08 | 13.08 | 12.92 | 12.92 | 0
2012-11-06 00:00:00 | 12.94 | 13.11 | 12.94 | 13.11 | 0
2012-11-05 00:00:00 | 12.98 | 13 | 12.98 | 13 | 0
2012-11-02 00:00:00 | 12.9 | 13.09 | 12.9 | 13.09 | 0
2012-11-01 00:00:00 | 12.8 | 12.99 | 12.8 | 12.99 | 0
2012-10-31 00:00:00 | 12.94 | 12.94 | 12.86 | 12.86 | 0
2012-10-30 00:00:00 | 13 | 13 | 13 | 13 | 0
2012-10-29 00:00:00 | 12.77 | 13.11 | 12.77 | 13.11 | 0
2012-10-26 00:00:00 | 12.58 | 12.77 | 12.58 | 12.72 | 20
2012-10-25 00:00:00 | 12.52 | 12.79 | 12.52 | 12.79 | 0
2012-10-24 00:00:00 | 12.54 | 12.58 | 12.54 | 12.58 | 0
2012-10-23 00:00:00 | 12.83 | 12.83 | 12.6 | 12.6 | 0
2012-10-22 00:00:00 | 12.98 | 12.98 | 12.95 | 12.95 | 0
2012-10-19 00:00:00 | 13.05 | 13.4 | 13.05 | 13.06 | 150
2012-10-18 00:00:00 | 13.19 | 13.19 | 13.15 | 13.15 | 0
2012-10-17 00:00:00 | 13.16 | 13.26 | 13.16 | 13.26 | 0
2012-10-16 00:00:00 | 13.06 | 13.06 | 13.06 | 13.06 | 0
2012-10-15 00:00:00 | 12.99 | 13.05 | 12.99 | 13.05 | 0
2012-10-12 00:00:00 | 12.96 | 12.99 | 12.96 | 12.99 | 0
2012-10-11 00:00:00 | 12.99 | 13.1 | 12.99 | 13.1 | 0
2012-10-10 00:00:00 | 12.99 | 12.99 | 12.95 | 12.95 | 0
2012-10-09 00:00:00 | 13.09 | 13.09 | 13.02 | 13.02 | 0
2012-10-08 00:00:00 | 13.19 | 13.19 | 13.15 | 13.15 | 0
2012-10-05 00:00:00 | 13.18 | 13.35 | 13.18 | 13.35 | 0
2012-10-04 00:00:00 | 13.35 | 13.35 | 13.27 | 13.27 | 0
2012-10-03 00:00:00 | 13.29 | 13.32 | 13.29 | 13.32 | 0
2012-10-02 00:00:00 | 13.43 | 13.43 | 13.39 | 13.39 | 0
2012-10-01 00:00:00 | 13.25 | 13.45 | 13.25 | 13.45 | 0
2012-09-28 00:00:00 | 13.3 | 13.3 | 13.29 | 13.29 | 0
2012-09-27 00:00:00 | 13.13 | 13.13 | 13.13 | 13.13 | 0
2012-09-26 00:00:00 | 13.11 | 13.14 | 13.11 | 13.14 | 0
2012-09-25 00:00:00 | 13.13 | 13.25 | 13.13 | 13.25 | 0
2012-09-24 00:00:00 | 13.28 | 13.28 | 13.28 | 13.28 | 0
2012-09-21 00:00:00 | 13.25 | 13.32 | 13.25 | 13.32 | 0
2012-09-20 00:00:00 | 12.99 | 13.25 | 12.99 | 13.25 | 0
2012-09-19 00:00:00 | 13.14 | 13.14 | 13.1 | 13.11 | 311
2012-09-18 00:00:00 | 13.01 | 13.38 | 13.01 | 13.14 | 20
2012-09-17 00:00:00 | 12.86 | 13.04 | 12.86 | 13.04 | 297
2012-09-14 00:00:00 | 12.89 | 12.92 | 12.89 | 12.92 | 0
2012-09-13 00:00:00 | 12.87 | 13.18 | 12.87 | 13.18 | 31
2012-09-12 00:00:00 | 12.71 | 12.98 | 12.71 | 12.98 | 0
2012-09-11 00:00:00 | 12.75 | 12.84 | 12.75 | 12.84 | 0
2012-09-10 00:00:00 | 13.11 | 13.11 | 12.81 | 12.81 | 700
2012-09-07 00:00:00 | 12.75 | 13.11 | 12.71 | 13.11 | 165
2012-09-06 00:00:00 | 12.65 | 12.65 | 12.65 | 12.65 | 0
2012-09-05 00:00:00 | 12.26 | 12.52 | 12.26 | 12.52 | 0
2012-09-04 00:00:00 | 12.33 | 12.33 | 12.33 | 12.33 | 0
2012-09-03 00:00:00 | 12.37 | 12.81 | 12.37 | 12.81 | 100
2012-08-31 00:00:00 | 12.32 | 12.41 | 12.32 | 12.41 | 0
2012-08-30 00:00:00 | 12.35 | 12.82 | 12.35 | 12.38 | 165
2012-08-29 00:00:00 | 12.38 | 12.49 | 12.38 | 12.49 | 0
2012-08-28 00:00:00 | 12.36 | 12.44 | 12.36 | 12.44 | 0
2012-08-27 00:00:00 | 12.28 | 12.49 | 12.28 | 12.49 | 0
2012-08-24 00:00:00 | 12.07 | 12.37 | 12.07 | 12.37 | 0
2012-08-23 00:00:00 | 12.28 | 12.28 | 12.22 | 12.22 | 0
2012-08-22 00:00:00 | 12.19 | 12.24 | 12.19 | 12.24 | 0
2012-08-21 00:00:00 | 12.08 | 12.33 | 12.08 | 12.33 | 0
2012-08-20 00:00:00 | 12.18 | 12.18 | 12.16 | 12.16 | 0
2012-08-17 00:00:00 | 12.18 | 12.31 | 12.18 | 12.31 | 0
2012-08-16 00:00:00 | 12.16 | 12.16 | 12.16 | 12.16 | 0
2012-08-15 00:00:00 | 12.19 | 12.26 | 12.19 | 12.26 | 0
2012-08-14 00:00:00 | 12.21 | 12.3 | 12.21 | 12.3 | 0
2012-08-13 00:00:00 | 11.84 | 12.28 | 11.84 | 12.18 | 340
2012-08-10 00:00:00 | 12.26 | 12.26 | 12.22 | 12.22 | 0
2012-08-09 00:00:00 | 12.29 | 12.35 | 12.29 | 12.35 | 0
2012-08-08 00:00:00 | 12.06 | 12.32 | 12.06 | 12.32 | 0
2012-08-07 00:00:00 | 12.08 | 12.14 | 12.08 | 12.14 | 0
2012-08-06 00:00:00 | 12.11 | 12.2 | 12.11 | 12.2 | 0
2012-08-03 00:00:00 | 11.75 | 12.22 | 11.75 | 12.22 | 0
2012-08-02 00:00:00 | 11.94 | 11.94 | 11.77 | 11.77 | 0
2012-08-01 00:00:00 | 11.97 | 11.97 | 11.97 | 11.97 | 0
2012-07-31 00:00:00 | 11.92 | 11.97 | 11.92 | 11.97 | 0
2012-07-30 00:00:00 | 11.99 | 11.99 | 11.98 | 11.98 | 0
2012-07-27 00:00:00 | 11.65 | 11.94 | 11.65 | 11.94 | 0
2012-07-26 00:00:00 | 11.44 | 11.67 | 11.44 | 11.67 | 700
2012-07-25 00:00:00 | 11.46 | 11.84 | 11.46 | 11.46 | 1400
2012-07-24 00:00:00 | 11.47 | 11.54 | 11.47 | 11.54 | 0
2012-07-23 00:00:00 | 11.87 | 11.87 | 11.61 | 11.61 | 0
2012-07-20 00:00:00 | 12.12 | 12.12 | 11.88 | 11.88 | 0
2012-07-19 00:00:00 | 11.89 | 12.04 | 11.89 | 12.04 | 0
2012-07-18 00:00:00 | 11.75 | 11.86 | 11.75 | 11.86 | 0
2012-07-17 00:00:00 | 11.65 | 11.69 | 11.65 | 11.69 | 0
2012-07-16 00:00:00 | 11.52 | 11.68 | 11.52 | 11.68 | 0
2012-07-09 00:00:00 | 11.7 | 11.71 | 11.45 | 11.45 | 346
2012-07-06 00:00:00 | 11.7 | 11.7 | 11.53 | 11.53 | 0
2012-07-05 00:00:00 | 11.79 | 11.79 | 11.54 | 11.54 | 0
2012-07-04 00:00:00 | 11.93 | 11.93 | 11.87 | 11.87 | 0
2012-07-03 00:00:00 | 11.93 | 11.93 | 11.93 | 11.93 | 0
2012-06-29 00:00:00 | 11.81 | 12.04 | 11.81 | 12.04 | 0
2012-06-28 00:00:00 | 11.66 | 11.66 | 11.52 | 11.52 | 0
2012-06-27 00:00:00 | 11.52 | 11.74 | 11.52 | 11.74 | 0
2012-06-26 00:00:00 | 11.64 | 11.68 | 11.64 | 11.68 | 0
2012-06-25 00:00:00 | 11.67 | 11.67 | 11.67 | 11.67 | 0
2012-06-22 00:00:00 | 11.81 | 11.85 | 11.81 | 11.85 | 0
2012-06-21 00:00:00 | 11.92 | 12.11 | 11.92 | 12.11 | 0
2012-06-20 00:00:00 | 12 | 12 | 11.96 | 11.96 | 0
2012-06-19 00:00:00 | 11.93 | 12.04 | 11.93 | 12.04 | 0
2012-06-18 00:00:00 | 11.86 | 11.86 | 11.86 | 11.86 | 0
2012-06-15 00:00:00 | 11.77 | 11.79 | 11.77 | 11.79 | 0
2012-06-14 00:00:00 | 11.69 | 11.78 | 11.69 | 11.78 | 0
2012-06-13 00:00:00 | 11.91 | 11.91 | 11.8 | 11.8 | 0
2012-06-12 00:00:00 | 11.74 | 11.8 | 11.74 | 11.8 | 0
2012-06-11 00:00:00 | 11.98 | 11.98 | 11.86 | 11.86 | 0
2012-06-08 00:00:00 | 11.67 | 11.77 | 11.67 | 11.77 | 0
2012-06-07 00:00:00 | 11.75 | 11.93 | 11.75 | 11.93 | 0
2012-06-06 00:00:00 | 11.47 | 11.71 | 11.47 | 11.71 | 0
2012-06-05 00:00:00 | 11.41 | 11.43 | 11.41 | 11.43 | 0
2012-06-04 00:00:00 | 11.74 | 11.74 | 11.57 | 11.57 | 0
2012-06-01 00:00:00 | 12.19 | 12.19 | 11.96 | 11.96 | 0
2012-05-31 00:00:00 | 12.18 | 12.18 | 12.17 | 12.17 | 0
2012-05-30 00:00:00 | 12.32 | 12.32 | 12.23 | 12.23 | 0
2012-05-29 00:00:00 | 12.35 | 12.43 | 12.35 | 12.43 | 0
2012-05-28 00:00:00 | 12.19 | 12.19 | 12.19 | 12.19 | 0
2012-05-25 00:00:00 | 12.05 | 12.11 | 12.05 | 12.11 | 0
2012-05-24 00:00:00 | 12.06 | 12.11 | 12.06 | 12.11 | 0
2012-05-23 00:00:00 | 12.15 | 12.15 | 12.03 | 12.03 | 0
2012-05-22 00:00:00 | 12.19 | 12.19 | 12.19 | 12.19 | 0
2012-05-21 00:00:00 | 11.95 | 12.1 | 11.95 | 12.1 | 0
2012-05-18 00:00:00 | 11.89 | 11.89 | 11.89 | 11.89 | 0
2012-05-17 00:00:00 | 12.12 | 12.12 | 12.08 | 12.08 | 0
2012-05-16 00:00:00 | 12.01 | 12.18 | 12.01 | 12.18 | 0
2012-05-15 00:00:00 | 12.26 | 12.26 | 12.15 | 12.15 | 0
2012-05-14 00:00:00 | 12.23 | 12.25 | 12.23 | 12.25 | 0
2012-05-11 00:00:00 | 12.12 | 12.41 | 12.12 | 12.41 | 0
2012-05-10 00:00:00 | 12.2 | 12.22 | 12.2 | 12.22 | 0
2012-05-09 00:00:00 | 11.96 | 12.17 | 11.96 | 12.17 | 0
2012-05-08 00:00:00 | 12.12 | 12.12 | 11.97 | 11.97 | 0
2012-05-07 00:00:00 | 12.21 | 12.21 | 12.2 | 12.2 | 0
2012-05-04 00:00:00 | 12.26 | 12.28 | 12.26 | 12.28 | 0
2012-05-03 00:00:00 | 12.49 | 12.64 | 12.47 | 12.64 | 850
2012-05-02 00:00:00 | 12.93 | 12.93 | 12.93 | 12.93 | 0
2012-04-30 00:00:00 | 12.82 | 12.82 | 12.78 | 12.78 | 0
2012-04-27 00:00:00 | 12.56 | 12.84 | 12.56 | 12.84 | 0
2012-04-26 00:00:00 | 12.59 | 12.68 | 12.59 | 12.64 | 1000
2012-04-25 00:00:00 | 12.18 | 12.69 | 12.18 | 12.69 | 0
2012-04-24 00:00:00 | 12.4 | 12.4 | 12.3 | 12.3 | 0
2012-04-23 00:00:00 | 12.49 | 12.49 | 12.49 | 12.49 | 0
2012-04-20 00:00:00 | 12.77 | 12.86 | 12.77 | 12.86 | 0
2012-04-19 00:00:00 | 12.83 | 12.87 | 12.83 | 12.87 | 0
2012-04-18 00:00:00 | 12.79 | 12.85 | 12.79 | 12.85 | 0
2012-04-17 00:00:00 | 12.81 | 12.81 | 12.81 | 12.81 | 0
2012-04-16 00:00:00 | 12.56 | 12.9 | 12.56 | 12.9 | 0
2012-04-13 00:00:00 | 12.85 | 12.85 | 12.68 | 12.68 | 0
2012-04-12 00:00:00 | 12.89 | 12.98 | 12.89 | 12.98 | 0
2012-04-11 00:00:00 | 12.76 | 12.76 | 12.76 | 12.76 | 0
2012-03-28 00:00:00 | 13.17 | 13.23 | 13.17 | 13.23 | 0
2012-03-27 00:00:00 | 13.28 | 13.63 | 13.28 | 13.5 | 870
2012-03-26 00:00:00 | 12.9 | 13.35 | 12.9 | 13.33 | 301
2012-03-23 00:00:00 | 12.93 | 12.94 | 12.93 | 12.94 | 0
2012-03-22 00:00:00 | 13.01 | 13.18 | 12.98 | 12.98 | 49
2012-03-21 00:00:00 | 12.93 | 13.15 | 12.93 | 13.15 | 0
2012-03-20 00:00:00 | 13.02 | 13.02 | 13.01 | 13.01 | 0
2012-03-16 00:00:00 | 13.09 | 13.62 | 13.09 | 13.45 | 51
2012-03-15 00:00:00 | 13.15 | 13.25 | 13.15 | 13.25 | 0
2012-03-14 00:00:00 | 13.13 | 13.32 | 13.13 | 13.32 | 0
2012-03-13 00:00:00 | 13.24 | 13.31 | 13.24 | 13.31 | 0
2012-03-12 00:00:00 | 13.09 | 13.39 | 13.09 | 13.39 | 1000
2012-03-09 00:00:00 | 12.68 | 13.29 | 12.68 | 13.29 | 0
2012-03-08 00:00:00 | 12.28 | 12.44 | 12.28 | 12.44 | 0
2012-03-07 00:00:00 | 12.12 | 12.33 | 12.12 | 12.33 | 0
2012-03-06 00:00:00 | 12.37 | 12.37 | 12.27 | 12.27 | 0
2012-03-05 00:00:00 | 12.35 | 12.47 | 12.35 | 12.47 | 0
2012-03-02 00:00:00 | 12.33 | 12.52 | 12.33 | 12.52 | 0
2012-03-01 00:00:00 | 12.22 | 12.46 | 12.22 | 12.46 | 0
2012-02-29 00:00:00 | 12.5 | 12.5 | 12.41 | 12.41 | 0
2012-02-28 00:00:00 | 12.4 | 12.5 | 12.4 | 12.5 | 0
2012-02-27 00:00:00 | 12.33 | 12.51 | 12.33 | 12.51 | 0
2012-02-24 00:00:00 | 12.41 | 12.73 | 12.41 | 12.52 | 200
2012-02-23 00:00:00 | 12.37 | 12.38 | 12.37 | 12.38 | 0
2012-02-22 00:00:00 | 12.33 | 12.46 | 12.33 | 12.46 | 0
2012-02-21 00:00:00 | 12.39 | 12.52 | 12.39 | 12.52 | 0
2012-02-20 00:00:00 | 12.26 | 12.48 | 12.26 | 12.48 | 0
2012-02-17 00:00:00 | 12.2 | 12.32 | 12.2 | 12.32 | 0
2012-02-16 00:00:00 | 12.16 | 12.3 | 12.16 | 12.3 | 0
2012-02-15 00:00:00 | 12.21 | 12.3 | 12.21 | 12.3 | 0
2012-02-14 00:00:00 | 12.12 | 12.21 | 12.12 | 12.21 | 0
2012-02-13 00:00:00 | 12.02 | 12.25 | 12 | 12.25 | 990
2012-02-10 00:00:00 | 12.16 | 12.27 | 12.16 | 12.27 | 0
2012-02-09 00:00:00 | 12.13 | 12.29 | 12.13 | 12.29 | 0
2012-02-08 00:00:00 | 12.37 | 12.37 | 12.27 | 12.27 | 0
2012-02-07 00:00:00 | 12.21 | 12.34 | 12.21 | 12.34 | 0
2012-02-06 00:00:00 | 12.29 | 12.34 | 12.29 | 12.34 | 0
2012-02-03 00:00:00 | 12.21 | 12.37 | 12.21 | 12.37 | 0
2012-02-02 00:00:00 | 12.06 | 12.49 | 12.06 | 12.27 | 143
2012-02-01 00:00:00 | 11.93 | 12.11 | 11.93 | 12.11 | 0
2012-01-31 00:00:00 | 11.69 | 12 | 11.69 | 12 | 0
2012-01-30 00:00:00 | 11.69 | 11.73 | 11.69 | 11.73 | 0
2012-01-27 00:00:00 | 11.74 | 11.8 | 11.74 | 11.8 | 0
2012-01-26 00:00:00 | 11.57 | 11.8 | 11.57 | 11.8 | 0
2012-01-25 00:00:00 | 11.96 | 11.96 | 11.69 | 11.69 | 0
2012-01-24 00:00:00 | 11.8 | 11.89 | 11.8 | 11.89 | 0
2012-01-23 00:00:00 | 11.83 | 11.87 | 11.83 | 11.87 | 0
2012-01-20 00:00:00 | 11.78 | 12.09 | 11.78 | 11.86 | 100
2012-01-19 00:00:00 | 11.79 | 11.86 | 11.79 | 11.86 | 0
2012-01-18 00:00:00 | 11.67 | 11.67 | 11.67 | 11.67 | 0
2012-01-17 00:00:00 | 11.72 | 11.78 | 11.72 | 11.78 | 0
2012-01-16 00:00:00 | 11.53 | 11.77 | 11.53 | 11.77 | 0
2012-01-13 00:00:00 | 11.81 | 11.81 | 11.64 | 11.64 | 0
2012-01-12 00:00:00 | 11.68 | 11.82 | 11.68 | 11.82 | 0
2012-01-11 00:00:00 | 11.76 | 11.76 | 11.72 | 11.72 | 0
2012-01-10 00:00:00 | 11.72 | 11.87 | 11.72 | 11.87 | 0
2012-01-09 00:00:00 | 11.63 | 11.63 | 11.63 | 11.63 | 0
2012-01-06 00:00:00 | 11.71 | 11.71 | 11.65 | 11.65 | 0
2012-01-05 00:00:00 | 11.7 | 11.7 | 11.7 | 11.7 | 0
2012-01-04 00:00:00 | 11.67 | 11.77 | 11.67 | 11.77 | 0
2012-01-03 00:00:00 | 11.52 | 11.62 | 11.52 | 11.62 | 0
2012-01-02 00:00:00 | 11.37 | 11.5 | 11.37 | 11.5 | 0
2011-12-30 00:00:00 | 11.23 | 11.23 | 11.23 | 11.23 | 0
2011-12-29 00:00:00 | 11.26 | 11.3 | 11.26 | 11.3 | 0
2011-12-28 00:00:00 | 11.21 | 11.32 | 11.21 | 11.32 | 0
2011-12-27 00:00:00 | 11.15 | 11.35 | 11.15 | 11.35 | 0
2011-12-23 00:00:00 | 11.25 | 11.25 | 11.19 | 11.19 | 0
2011-12-22 00:00:00 | 11.26 | 11.26 | 11.17 | 11.17 | 0
2011-12-21 00:00:00 | 11.23 | 11.3 | 11.15 | 11.15 | 0
2011-12-20 00:00:00 | 10.86 | 11.23 | 10.86 | 11.23 | 0
2011-12-19 00:00:00 | 10.81 | 10.81 | 10.81 | 10.81 | 0
2011-12-16 00:00:00 | 10.8 | 10.8 | 10.8 | 10.8 | 0
2011-12-15 00:00:00 | 10.7 | 10.75 | 10.7 | 10.75 | 0
2011-12-14 00:00:00 | 10.52 | 10.69 | 10.52 | 10.69 | 0
2011-12-13 00:00:00 | 10.75 | 10.75 | 10.69 | 10.69 | 0
2011-12-09 00:00:00 | 10.66 | 11.12 | 10.66 | 10.95 | 500
2011-12-08 00:00:00 | 10.94 | 10.94 | 10.94 | 10.94 | 0
2011-12-07 00:00:00 | 11.1 | 11.29 | 10.97 | 10.97 | 35
2011-12-06 00:00:00 | 10.98 | 11.09 | 10.98 | 11.09 | 10
2011-12-05 00:00:00 | 11.06 | 11.15 | 11.06 | 11.15 | 0
2011-12-02 00:00:00 | 11.2 | 11.2 | 11.14 | 11.14 | 0
2011-12-01 00:00:00 | 11.25 | 11.25 | 11.23 | 11.23 | 0
2011-11-30 00:00:00 | 10.72 | 11.38 | 10.72 | 11.38 | 0
2011-11-29 00:00:00 | 10.66 | 10.66 | 10.66 | 10.66 | 0
2011-11-28 00:00:00 | 10.52 | 10.68 | 10.52 | 10.68 | 0
2011-11-25 00:00:00 | 10.13 | 10.13 | 10.13 | 10.13 | 0
2011-11-24 00:00:00 | 10.32 | 10.32 | 10.27 | 10.27 | 0
2011-11-23 00:00:00 | 10.43 | 10.43 | 10.41 | 10.41 | 0
2011-11-22 00:00:00 | 10.39 | 10.51 | 10.39 | 10.51 | 0
2011-11-21 00:00:00 | 10.35 | 10.38 | 10.35 | 10.38 | 0
2011-11-18 00:00:00 | 10.48 | 10.54 | 10.48 | 10.54 | 0
2011-11-17 00:00:00 | 10.58 | 10.73 | 10.58 | 10.73 | 0
2011-11-16 00:00:00 | 10.74 | 10.76 | 10.69 | 10.76 | 0
2011-11-15 00:00:00 | 10.88 | 10.98 | 10.88 | 10.98 | 0
2011-11-14 00:00:00 | 10.89 | 10.89 | 10.89 | 10.89 | 0
2011-11-11 00:00:00 | 10.57 | 10.94 | 10.57 | 10.94 | 0
2011-11-10 00:00:00 | 10.63 | 10.63 | 10.62 | 10.62 | 0
2011-11-09 00:00:00 | 11.09 | 11.09 | 10.66 | 10.66 | 0
2011-11-08 00:00:00 | 10.86 | 11.05 | 10.86 | 11.05 | 0
2011-11-07 00:00:00 | 10.96 | 10.96 | 10.89 | 10.89 | 0
2011-11-04 00:00:00 | 11.1 | 11.14 | 11.1 | 11.14 | 0
2011-11-03 00:00:00 | 10.85 | 11.13 | 10.85 | 11.13 | 0
2011-11-02 00:00:00 | 11.06 | 11.11 | 11.06 | 11.11 | 0
2011-11-01 00:00:00 | 11.08 | 11.08 | 11.06 | 11.06 | 0
2011-10-31 00:00:00 | 11.43 | 11.53 | 11.43 | 11.53 | 0
2011-10-28 00:00:00 | 11.54 | 11.69 | 11.54 | 11.69 | 0
2011-10-27 00:00:00 | 11.51 | 11.51 | 11.44 | 11.44 | 0
2011-10-26 00:00:00 | 11.18 | 11.18 | 11.18 | 11.18 | 0
2011-10-25 00:00:00 | 11.25 | 11.33 | 11.25 | 11.33 | 0
2011-10-24 00:00:00 | 11.21 | 11.31 | 11.21 | 11.31 | 0
2011-10-21 00:00:00 | 10.83 | 11.22 | 10.83 | 11.22 | 0
2011-10-20 00:00:00 | 10.78 | 10.95 | 10.78 | 10.95 | 0
2011-10-19 00:00:00 | 10.92 | 10.92 | 10.92 | 10.92 | 0
2011-10-18 00:00:00 | 10.66 | 11.06 | 10.6 | 11.06 | 0
2011-10-17 00:00:00 | 10.93 | 10.93 | 10.93 | 10.93 | 0
2011-10-14 00:00:00 | 10.93 | 11.01 | 10.93 | 11.01 | 0
2011-10-13 00:00:00 | 10.87 | 10.9 | 10.87 | 10.9 | 0
2011-10-12 00:00:00 | 10.7 | 10.84 | 10.7 | 10.84 | 0
2011-10-11 00:00:00 | 10.62 | 10.93 | 10.62 | 10.93 | 0
2011-10-10 00:00:00 | 10.42 | 10.42 | 10.42 | 10.42 | 0
2011-10-07 00:00:00 | 10.08 | 10.47 | 10.08 | 10.47 | 0
2011-10-06 00:00:00 | 9.69 | 10.08 | 9.69 | 10.08 | 0
2011-10-05 00:00:00 | 9.57 | 9.57 | 9.57 | 9.57 | 0
2011-10-04 00:00:00 | 9.71 | 9.75 | 9.58 | 9.58 | 10
2011-10-03 00:00:00 | 10 | 10 | 9.78 | 9.78 | 0
2011-09-30 00:00:00 | 10.08 | 10.08 | 10.02 | 10.02 | 0
2011-09-29 00:00:00 | 10.13 | 10.13 | 10.13 | 10.13 | 0
2011-09-28 00:00:00 | 10.12 | 10.12 | 10.12 | 10.12 | 0
2011-09-27 00:00:00 | 9.97 | 10.28 | 9.97 | 10.28 | 0
2011-09-26 00:00:00 | 9.53 | 9.77 | 9.53 | 9.77 | 0
2011-09-23 00:00:00 | 9.79 | 9.79 | 9.66 | 9.66 | 0
2011-09-22 00:00:00 | 9.79 | 9.79 | 9.75 | 9.75 | 0
2011-09-21 00:00:00 | 10.24 | 10.24 | 10.09 | 10.09 | 0
2011-09-20 00:00:00 | 9.84 | 10.33 | 9.84 | 10.33 | 0
2011-09-19 00:00:00 | 9.96 | 10.01 | 9.96 | 10.01 | 0
2011-09-16 00:00:00 | 10.14 | 10.28 | 10.14 | 10.28 | 0
2011-09-15 00:00:00 | 10.1 | 10.17 | 10.1 | 10.17
2011-09-14 00:00:00 | 9.5 | 9.95 | 9.5 | 9.95 | 200
2011-09-13 00:00:00 | 9.73 | 9.73 | 9.73 | 9.73
2011-09-12 00:00:00 | 9.55 | 9.71 | 9.55 | 9.71 | 0
2011-09-09 00:00:00 | 9.96 | 9.96 | 9.86 | 9.86 | 0
2011-09-08 00:00:00 | 9.93 | 10.13 | 9.93 | 10.13 | 0
2011-09-07 00:00:00 | 9.86 | 9.86 | 9.86 | 9.86 | 0
2011-09-06 00:00:00 | 9.67 | 9.74 | 9.67 | 9.74 | 0
2011-09-05 00:00:00 | 9.85 | 9.85 | 9.7 | 9.7 | 0
2011-08-26 00:00:00 | 9.87 | 9.96 | 9.87 | 9.96
2011-08-16 00:00:00 | 10.86 | 10.86 | 10.86 | 10.86
2011-08-10 00:00:00 | 10.9 | 11.14 | 10.71 | 10.8 | 220
2011-08-05 00:00:00 | 10.85 | 10.85 | 10.85 | 10.85
2011-06-06 00:00:00 | 11.43 | 11.43 | 11.43 | 11.43
2011-05-30 00:00:00 | 11.57 | 11.57 | 11.57 | 11.57
2011-05-24 00:00:00 | 11.52 | 11.52 | 11.52 | 11.52
2011-05-09 00:00:00 | 11.69 | 11.92 | 11.69 | 11.92
2011-05-06 00:00:00 | 11.72 | 11.85 | 11.72 | 11.85
2011-05-05 00:00:00 | 11.68 | 11.7 | 11.68 | 11.7
2011-05-04 00:00:00 | 12.05 | 12.05 | 11.73 | 11.73
2011-05-02 00:00:00 | 12.12 | 12.18 | 12.12 | 12.18
2011-04-29 00:00:00 | 11.92 | 12.1 | 11.92 | 12.1
2011-04-27 00:00:00 | 11.79 | 11.88 | 11.79 | 11.88 | 200
2011-04-19 00:00:00 | 11.3 | 11.3 | 11.26 | 11.26
2011-04-18 00:00:00 | 11.39 | 11.39 | 11.32 | 11.32
2011-03-21 00:00:00 | 10.6 | 10.66 | 10.6 | 10.66
2011-03-18 00:00:00 | 10.51 | 10.94 | 10.51 | 10.68 | 1000
2011-03-17 00:00:00 | 10.18 | 10.52 | 10.18 | 10.52
2011-03-14 00:00:00 | 10.87 | 10.87 | 10.84 | 10.84
2011-02-25 00:00:00 | 10.66 | 10.78 | 10.66 | 10.78
2011-02-17 00:00:00 | 11.02 | 11.05 | 10.99 | 10.99
2011-02-04 00:00:00 | 10.71 | 10.86 | 10.71 | 10.86
2011-02-02 00:00:00 | 10.58 | 10.69 | 10.58 | 10.69
2011-01-31 00:00:00 | 10.4 | 10.6 | 10.4 | 10.6
2011-01-14 00:00:00 | 10.8 | 10.8 | 10.8 | 10.8
2011-01-05 00:00:00 | 11.11 | 11.11 | 10.85 | 10.85
2011-01-04 00:00:00 | 11.07 | 11.4 | 11.07 | 11.4 | 30
2010-12-22 00:00:00 | 11.21 | 11.33 | 11.21 | 11.33
2010-12-03 00:00:00 | 10.83 | 10.83 | 10.83 | 10.83
2010-11-22 00:00:00 | 10.61 | 10.64 | 10.61 | 10.64
2010-11-18 00:00:00 | 10.39 | 10.58 | 10.39 | 10.58
2010-11-11 00:00:00 | 10.48 | 10.65 | 10.48 | 10.51 | 1
2010-10-27 00:00:00 | 10.27 | 10.27 | 10.27 | 10.27
2010-10-26 00:00:00 | 10.3 | 10.32 | 10.3 | 10.32
2010-10-15 00:00:00 | 9.95 | 10.01 | 9.95 | 10.01
2010-10-13 00:00:00 | 9.82 | 9.93 | 9.82 | 9.93
2010-09-22 00:00:00 | 9.79 | 9.79 | 9.74 | 9.74
2010-09-15 00:00:00 | 9.7 | 9.7 | 9.7 | 9.7
2010-09-10 00:00:00 | 9.44 | 9.62 | 9.44 | 9.62
2010-09-08 00:00:00 | 9.27 | 9.37 | 9.27 | 9.37
2010-09-02 00:00:00 | 9.03 | 9.23 | 9.03 | 9.23
2010-08-19 00:00:00 | 9.34 | 9.34 | 9.21 | 9.21
2010-08-13 00:00:00 | 9.27 | 9.27 | 9.27 | 9.27
2010-08-05 00:00:00 | 9.36 | 9.42 | 9.36 | 9.42
2010-07-29 00:00:00 | 8.98 | 8.98 | 8.98 | 8.98
2010-07-15 00:00:00 | 8.86 | 8.86 | 8.76 | 8.76
2010-07-07 00:00:00 | 8.45 | 8.51 | 8.45 | 8.51
2010-06-25 00:00:00 | 8.8 | 8.8 | 8.8 | 8.8
2010-06-21 00:00:00 | 8.92 | 8.92 | 8.88 | 8.88
2010-06-18 00:00:00 | 8.76 | 8.76 | 8.76 | 8.76
2010-05-14 00:00:00 | 8.72 | 8.72 | 8.54 | 8.54
2010-04-29 00:00:00 | 8.75 | 8.94 | 8.75 | 8.94
2010-04-28 00:00:00 | 8.92 | 8.92 | 8.78 | 8.78
2010-04-21 00:00:00 | 8.73 | 8.78 | 8.73 | 8.78
2010-04-15 00:00:00 | 8.8 | 8.8 | 8.8 | 8.8
2010-04-14 00:00:00 | 8.83 | 8.83 | 8.83 | 8.83
2010-04-12 00:00:00 | 8.85 | 8.85 | 8.81 | 8.81
2010-04-09 00:00:00 | 8.77 | 8.82 | 8.77 | 8.82
2010-04-06 00:00:00 | 8.85 | 8.85 | 8.84 | 8.84
2010-04-01 00:00:00 | 8.89 | 8.89 | 8.88 | 8.88
2010-03-30 00:00:00 | 8.83 | 8.83 | 8.83 | 8.83
2010-03-24 00:00:00 | 8.84 | 8.84 | 8.84 | 8.84
2010-03-19 00:00:00 | 8.8 | 8.89 | 8.8 | 8.89 | 118
2010-03-17 00:00:00 | 8.62 | 8.62 | 8.62 | 8.62
2010-03-10 00:00:00 | 8.58 | 8.65 | 8.58 | 8.65
2010-03-09 00:00:00 | 8.57 | 8.57 | 8.55 | 8.55
2010-03-01 00:00:00 | 8.37 | 8.47 | 8.37 | 8.47
2010-02-26 00:00:00 | 8.21 | 8.26 | 8.21 | 8.26
2010-02-25 00:00:00 | 8.12 | 8.12 | 8.08 | 8.08
2010-02-24 00:00:00 | 8.27 | 8.27 | 8.26 | 8.26
2010-02-23 00:00:00 | 8.44 | 8.44 | 8.44 | 8.44
2010-02-22 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5