Spreadsheet: 121674d1316250059-replace-every-sunday-in-a-date-range-alcn
Sheet: alcn

Date | Open | High | Low | Close | Volume
20090112 | 74.01 | 76.97 | 71.71 | 74.68 | 29271 |  | 2009-01-12 00:00:00 | 2009-01-12 00:00:00
20090113 | 74.68 | 82.1 | 74 | 78.67 | 84337 |  | 2009-01-13 00:00:00 | 2009-01-13 00:00:00
20090114 | 77.99 | 89.95 | 77.98 | 84.47 | 79608 |  | 2009-01-14 00:00:00 | 2009-01-14 00:00:00
20090115 | 81.5 | 92 | 80 | 86.23 | 96643 |  | 2009-01-15 00:00:00 | 2009-01-15 00:00:00
20090118 | 90.55 | 94 | 88.03 | 90.17 | 48228 |  | 2009-01-16 00:00:00 | 2009-01-16 00:00:00
20090119 | 89.5 | 91.88 | 81.3 | 84.83 | 51799 |  | 2009-01-19 00:00:00 | 2009-01-19 00:00:00
20090120 | 81.15 | 82.7 | 77.56 | 79.77 | 21680 |  | 2009-01-20 00:00:00 | 2009-01-20 00:00:00
20090121 | 78 | 78 | 67 | 72.21 | 37354 |  | 2009-01-21 00:00:00 | 2009-01-21 00:00:00
20090122 | 74 | 80 | 74 | 77.96 | 67803 |  | 2009-01-22 00:00:00 | 2009-01-22 00:00:00
20090125 | 78 | 79.79 | 70.5 | 74.67 | 16895 |  | 2009-01-23 00:00:00 | 2009-01-23 00:00:00
20090126 | 74.67 | 75.99 | 70.6 | 72.77 | 13714 |  | 2009-01-26 00:00:00 | 2009-01-26 00:00:00
20090127 | 76.48 | 77.4 | 75 | 76.16 | 9879 |  | 2009-01-27 00:00:00 | 2009-01-27 00:00:00
20090128 | 76.99 | 79.62 | 74.51 | 77.49 | 36515 |  | 2009-01-28 00:00:00 | 2009-01-28 00:00:00
20090129 | 78.9 | 79 | 75.01 | 77.01 | 29358 |  | 2009-01-29 00:00:00 | 2009-01-29 00:00:00
20090201 | 77.98 | 77.98 | 70 | 72.89 | 15849 |  | 2009-01-30 00:00:00 | 2009-01-30 00:00:00
20090202 | 71 | 73.9 | 63 | 67.36 | 12726 |  | 2009-02-02 00:00:00 | 2009-02-02 00:00:00
20090203 | 65 | 68.79 | 59.5 | 63.88 | 11326 |  | 2009-02-03 00:00:00 | 2009-02-03 00:00:00
20090204 | 68.2 | 69.5 | 61.14 | 66.86 | 44248 |  | 2009-02-04 00:00:00 | 2009-02-04 00:00:00
20090205 | 65 | 65 | 58 | 60.33 | 12727 |  | 2009-02-05 00:00:00 | 2009-02-05 00:00:00
20090208 | 63 | 64 | 61.02 | 62.54 | 9126 |  | 2009-02-06 00:00:00 | 2009-02-06 00:00:00
20090209 | 60.13 | 65 | 59.01 | 62.63 | 14971 |  | 2009-02-09 00:00:00 | 2009-02-09 00:00:00
20090210 | 66 | 66.19 | 63.02 | 64.3 | 40927 |  | 2009-02-10 00:00:00 | 2009-02-10 00:00:00
20090211 | 62 | 64.44 | 60.66 | 61.96 | 13820 |  | 2009-02-11 00:00:00 | 2009-02-11 00:00:00
20090212 | 63.9 | 74.35 | 63.9 | 70.06 | 90847 |  | 2009-02-12 00:00:00 | 2009-02-12 00:00:00
20090215 | 74.01 | 81.9 | 74.01 | 78.07 | 23344 |  | 2009-02-13 00:00:00 | 2009-02-13 00:00:00
20090216 | 72.52 | 76.98 | 70.7 | 73.48 | 29529 |  | 2009-02-16 00:00:00 | 2009-02-16 00:00:00
20090217 | 73 | 73 | 68.02 | 69.75 | 10870 |  | 2009-02-17 00:00:00 | 2009-02-17 00:00:00
20090218 | 68.02 | 72.25 | 61.6 | 68.93 | 50770 |  | 2009-02-18 00:00:00 | 2009-02-18 00:00:00
20090219 | 71.7 | 72.5 | 69 | 70.67 | 8534 |  | 2009-02-19 00:00:00 | 2009-02-19 00:00:00
20090222 | 68.01 | 70.45 | 66.63 | 68.54 | 9738 |  | 2009-02-20 00:00:00 | 2009-02-20 00:00:00
20090223 | 70.5 | 72 | 68.25 | 69.99 | 13040 |  | 2009-02-23 00:00:00 | 2009-02-23 00:00:00
20090224 | 68.38 | 70.45 | 67 | 68.6 | 8755 |  | 2009-02-24 00:00:00 | 2009-02-24 00:00:00
20090225 | 70.5 | 73.73 | 70.1 | 72.06 | 39260 |  | 2009-02-25 00:00:00 | 2009-02-25 00:00:00
20090226 | 72 | 72.95 | 70.11 | 71.44 | 14620 |  | 2009-02-26 00:00:00 | 2009-02-26 00:00:00
20090301 | 71.44 | 74.39 | 71.32 | 72.87 | 12436 |  | 2009-02-27 00:00:00 | 2009-02-27 00:00:00
20090302 | 71.01 | 73.49 | 69.51 | 71.36 | 20607 |  | 2009-03-02 00:00:00 | 2009-03-02 00:00:00
20090303 | 69.52 | 72.99 | 69 | 70.35 | 41035 |  | 2009-03-03 00:00:00 | 2009-03-03 00:00:00
20090304 | 73.49 | 76.9 | 73 | 74.63 | 56634 |  | 2009-03-04 00:00:00 | 2009-03-04 00:00:00
20090305 | 76.79 | 76.95 | 73.5 | 74.83 | 33677 |  | 2009-03-05 00:00:00 | 2009-03-05 00:00:00
20090308 | 73 | 73.87 | 70.1 | 71.45 | 25912 |  | 2009-03-06 00:00:00 | 2009-03-06 00:00:00
20090310 | 72.8 | 72.9 | 70.55 | 71.3 | 16519 |  | 2009-03-10 00:00:00 | 2009-03-10 00:00:00
20090311 | 73 | 73 | 70 | 71.16 | 38401 |  | 2009-03-11 00:00:00 | 2009-03-11 00:00:00
20090312 | 72.33 | 72.33 | 69.1 | 70.39 | 28458 |  | 2009-03-12 00:00:00 | 2009-03-12 00:00:00
20090315 | 72.9 | 74.5 | 71.27 | 72.84 | 47151 |  | 2009-03-13 00:00:00 | 2009-03-13 00:00:00
20090316 | 72.01 | 77.98 | 71.42 | 74.6 | 47841 |  | 2009-03-16 00:00:00 | 2009-03-16 00:00:00
20090317 | 75 | 76.5 | 73.51 | 74.85 | 28003 |  | 2009-03-17 00:00:00 | 2009-03-17 00:00:00
20090318 | 76 | 77.24 | 75.25 | 76.36 | 36276 |  | 2009-03-18 00:00:00 | 2009-03-18 00:00:00
20090319 | 77 | 81.49 | 76.88 | 79.41 | 66224 |  | 2009-03-19 00:00:00 | 2009-03-19 00:00:00
20090322 | 79.98 | 82 | 79 | 80.39 | 39882 |  | 2009-03-20 00:00:00 | 2009-03-20 00:00:00
20090323 | 81.49 | 84.75 | 78.7 | 81.67 | 55005 |  | 2009-03-23 00:00:00 | 2009-03-23 00:00:00
20090324 | 81.67 | 85.99 | 78.51 | 81.32 | 39495 |  | 2009-03-24 00:00:00 | 2009-03-24 00:00:00
20090325 | 78.57 | 83.98 | 78.57 | 81.93 | 29140 |  | 2009-03-25 00:00:00 | 2009-03-25 00:00:00
20090326 | 83.99 | 89.9 | 82.08 | 85.62 | 61094 |  | 2009-03-26 00:00:00 | 2009-03-26 00:00:00
20090329 | 87.7 | 88.97 | 83.02 | 86.12 | 29371 |  | 2009-03-27 00:00:00 | 2009-03-27 00:00:00
20090330 | 85 | 86.98 | 78.58 | 82.24 | 35920 |  | 2009-03-30 00:00:00 | 2009-03-30 00:00:00
20090331 | 82.49 | 82.49 | 79 | 80.21 | 33232 |  | 2009-03-31 00:00:00 | 2009-03-31 00:00:00
20090401 | 82.1 | 83.75 | 80.25 | 81.57 | 17216 |  | 2009-04-01 00:00:00 | 2009-04-01 00:00:00
20090402 | 83.15 | 83.82 | 80.87 | 82.11 | 11824 |  | 2009-04-02 00:00:00 | 2009-04-02 00:00:00
20090405 | 85 | 88.5 | 83.78 | 86.71 | 53805 |  | 2009-04-03 00:00:00 | 2009-04-03 00:00:00
20090406 | 86 | 95.5 | 85 | 91.53 | 68845 |  | 2009-04-06 00:00:00 | 2009-04-06 00:00:00
20090407 | 90.01 | 97.8 | 88.1 | 92.89 | 48373 |  | 2009-04-07 00:00:00 | 2009-04-07 00:00:00
20090408 | 89.9 | 93 | 87 | 90 | 13905 |  | 2009-04-08 00:00:00 | 2009-04-08 00:00:00
20090409 | 92 | 93.96 | 89 | 90.89 | 33758 |  | 2009-04-09 00:00:00 | 2009-04-09 00:00:00
20090412 | 90.25 | 95.38 | 90 | 94.05 | 25397 |  | 2009-04-10 00:00:00 | 2009-04-10 00:00:00
20090413 | 91.25 | 92.44 | 88.05 | 89.89 | 17556 |  | 2009-04-13 00:00:00 | 2009-04-13 00:00:00
20090414 | 91.5 | 93 | 88.3 | 88.85 | 6750 |  | 2009-04-14 00:00:00 | 2009-04-14 00:00:00
20090415 | 87.5 | 91.5 | 87.5 | 88.32 | 9930 |  | 2009-04-15 00:00:00 | 2009-04-15 00:00:00
20090416 | 89.98 | 91.5 | 88.2 | 89.86 | 13040 |  | 2009-04-16 00:00:00 | 2009-04-16 00:00:00
20090421 | 89 | 91.47 | 85.01 | 87.39 | 11527 |  | 2009-04-21 00:00:00 | 2009-04-21 00:00:00
20090422 | 88.49 | 90 | 85.03 | 87.4 | 8233 |  | 2009-04-22 00:00:00 | 2009-04-22 00:00:00
20090423 | 89 | 89.89 | 84.8 | 86.16 | 9950 |  | 2009-04-23 00:00:00 | 2009-04-23 00:00:00
20090426 | 88.49 | 90 | 87.5 | 88.63 | 11675 |  | 2009-04-24 00:00:00 | 2009-04-24 00:00:00
20090427 | 89 | 91.46 | 86.9 | 88.83 | 16664 |  | 2009-04-27 00:00:00 | 2009-04-27 00:00:00
20090428 | 86.54 | 86.54 | 84.01 | 85.5 | 8037 |  | 2009-04-28 00:00:00 | 2009-04-28 00:00:00
20090429 | 85.55 | 87.85 | 85.16 | 86.18 | 9303 |  | 2009-04-29 00:00:00 | 2009-04-29 00:00:00
20090430 | 87 | 95.31 | 87 | 92.15 | 62979 |  | 2009-04-30 00:00:00 | 2009-04-30 00:00:00
20090503 | 95 | 97 | 91.01 | 94.17 | 19070 |  | 2009-05-01 00:00:00 | 2009-05-01 00:00:00
20090504 | 90.62 | 93.89 | 90 | 90.91 | 16384 |  | 2009-05-04 00:00:00 | 2009-05-04 00:00:00
20090505 | 91.56 | 94.98 | 91.55 | 93.47 | 13496 |  | 2009-05-05 00:00:00 | 2009-05-05 00:00:00
20090506 | 93.94 | 95.98 | 91.5 | 94.04 | 32836 |  | 2009-05-06 00:00:00 | 2009-05-06 00:00:00
20090507 | 94.15 | 97 | 92.8 | 95.21 | 15363 |  | 2009-05-07 00:00:00 | 2009-05-07 00:00:00
20090510 | 96 | 104.8 | 96 | 100.85 | 58192 |  | 2009-05-08 00:00:00 | 2009-05-08 00:00:00
20090511 | 100.1 | 102 | 97 | 99.22 | 14160 |  | 2009-05-11 00:00:00 | 2009-05-11 00:00:00
20090512 | 97 | 100.95 | 96 | 97.74 | 43668 |  | 2009-05-12 00:00:00 | 2009-05-12 00:00:00
20090513 | 100.88 | 101.99 | 94 | 98.66 | 39148 |  | 2009-05-13 00:00:00 | 2009-05-13 00:00:00
20090514 | 93.99 | 96 | 88.02 | 91.05 | 22075 |  | 2009-05-14 00:00:00 | 2009-05-14 00:00:00
20090517 | 94.99 | 96 | 89.51 | 93.71 | 28685 |  | 2009-05-15 00:00:00 | 2009-05-15 00:00:00
20090518 | 94 | 96.89 | 92.7 | 94.45 | 13235 |  | 2009-05-18 00:00:00 | 2009-05-18 00:00:00
20090519 | 96.39 | 96.49 | 93.2 | 94.54 | 14008 |  | 2009-05-19 00:00:00 | 2009-05-19 00:00:00
20090520 | 95.5 | 98.98 | 93.7 | 96.6 | 31074 |  | 2009-05-20 00:00:00 | 2009-05-20 00:00:00
20090521 | 90.63 | 94.8 | 79 | 88.34 | 29324 |  | 2009-05-21 00:00:00 | 2009-05-21 00:00:00
20090524 | 87.01 | 88.99 | 84.2 | 86.05 | 18074 |  | 2009-05-22 00:00:00 | 2009-05-22 00:00:00
20090525 | 87 | 88.5 | 85 | 86.65 | 11995 |  | 2009-05-25 00:00:00 | 2009-05-25 00:00:00
20090526 | 88.42 | 88.42 | 86 | 86.6 | 10628 |  | 2009-05-26 00:00:00 | 2009-05-26 00:00:00
20090527 | 87.97 | 87.97 | 83.05 | 85.72 | 18905 |  | 2009-05-27 00:00:00 | 2009-05-27 00:00:00
20090528 | 82.01 | 84.89 | 82 | 83.38 | 7495 |  | 2009-05-28 00:00:00 | 2009-05-28 00:00:00
20090531 | 84.5 | 88.99 | 84.5 | 86.83 | 13815 |  | 2009-05-29 00:00:00 | 2009-05-29 00:00:00
20090601 | 88.29 | 89.48 | 86.25 | 88.06 | 9383 |  | 2009-06-01 00:00:00 | 2009-06-01 00:00:00
20090602 | 90 | 91 | 87 | 88.32 | 23430 |  | 2009-06-02 00:00:00 | 2009-06-02 00:00:00
20090603 | 89 | 90.9 | 86.51 | 89.17 | 22128 |  | 2009-06-03 00:00:00 | 2009-06-03 00:00:00
20090604 | 90.95 | 92 | 89.6 | 90.91 | 19233 |  | 2009-06-04 00:00:00 | 2009-06-04 00:00:00
20090607 | 91.3 | 92 | 87.01 | 89.53 | 12201 |  | 2009-06-05 00:00:00 | 2009-06-05 00:00:00
20090608 | 90.48 | 90.69 | 87.15 | 87.84 | 5785 |  | 2009-06-08 00:00:00 | 2009-06-08 00:00:00
20090609 | 88 | 88.9 | 85 | 86.06 | 14076 |  | 2009-06-09 00:00:00 | 2009-06-09 00:00:00
20090610 | 90.35 | 108.42 | 88.51 | 100.32 | 126695 |  | 2009-06-10 00:00:00 | 2009-06-10 00:00:00
20090611 | 105.8 | 112.8 | 105.8 | 109.06 | 22734 |  | 2009-06-11 00:00:00 | 2009-06-11 00:00:00
20090614 | 109 | 109.5 | 100 | 104.16 | 42719 |  | 2009-06-12 00:00:00 | 2009-06-12 00:00:00
20090615 | 102.02 | 104.99 | 100.07 | 102 | 26569 |  | 2009-06-15 00:00:00 | 2009-06-15 00:00:00
20090616 | 100.97 | 106.97 | 98.2 | 102.16 | 31552 |  | 2009-06-16 00:00:00 | 2009-06-16 00:00:00
20090617 | 106.2 | 106.2 | 100.02 | 102.71 | 23292 |  | 2009-06-17 00:00:00 | 2009-06-17 00:00:00
20090618 | 105 | 105 | 98.8 | 99.78 | 31125 |  | 2009-06-18 00:00:00 | 2009-06-18 00:00:00
20090621 | 102.25 | 104.49 | 97.51 | 99.45 | 25595 |  | 2009-06-19 00:00:00 | 2009-06-19 00:00:00
20090622 | 97.62 | 97.62 | 92.01 | 94 | 15349 |  | 2009-06-22 00:00:00 | 2009-06-22 00:00:00
20090623 | 91.05 | 93.27 | 86.53 | 89.17 | 20521 |  | 2009-06-23 00:00:00 | 2009-06-23 00:00:00
20090624 | 90.5 | 91.91 | 83.55 | 87.35 | 12705 |  | 2009-06-24 00:00:00 | 2009-06-24 00:00:00
20090625 | 84.25 | 87 | 81.31 | 83.74 | 19939 |  | 2009-06-25 00:00:00 | 2009-06-25 00:00:00
20090628 | 89.86 | 89.88 | 83 | 86.4 | 5750 |  | 2009-06-26 00:00:00 | 2009-06-26 00:00:00
20090629 | 85 | 89.35 | 84.75 | 86.46 | 4894 |  | 2009-06-29 00:00:00 | 2009-06-29 00:00:00
20090630 | 87.79 | 87.97 | 85.3 | 86.11 | 12184 |  | 2009-06-30 00:00:00 | 2009-06-30 00:00:00
20090702 | 88.88 | 91.91 | 86.12 | 89.5 | 12522 |  | 2009-07-02 00:00:00 | 2009-07-02 00:00:00
20090705 | 88.99 | 91.65 | 86.55 | 88.5 | 12429 |  | 2009-07-03 00:00:00 | 2009-07-03 00:00:00
20090706 | 89 | 89.7 | 86.01 | 86.93 | 12406 |  | 2009-07-06 00:00:00 | 2009-07-06 00:00:00
20090707 | 87.02 | 88.9 | 86 | 87.19 | 4085 |  | 2009-07-07 00:00:00 | 2009-07-07 00:00:00
20090708 | 85 | 87.39 | 83.1 | 84.17 | 6216 |  | 2009-07-08 00:00:00 | 2009-07-08 00:00:00
20090709 | 84 | 85.01 | 82 | 83.76 | 9046 |  | 2009-07-09 00:00:00 | 2009-07-09 00:00:00
20090712 | 83 | 83.26 | 80.6 | 81.75 | 7205 |  | 2009-07-10 00:00:00 | 2009-07-10 00:00:00
20090713 | 83.99 | 84.18 | 80 | 81.33 | 13949 |  | 2009-07-13 00:00:00 | 2009-07-13 00:00:00
20090714 | 83.5 | 84.14 | 82.5 | 83.47 | 5472 |  | 2009-07-14 00:00:00 | 2009-07-14 00:00:00
20090715 | 83.6 | 84.93 | 82.82 | 84.01 | 9186 |  | 2009-07-15 00:00:00 | 2009-07-15 00:00:00
20090716 | 84.45 | 86.5 | 84.03 | 85.31 | 10821 |  | 2009-07-16 00:00:00 | 2009-07-16 00:00:00
20090719 | 86.93 | 86.94 | 84.1 | 85.03 | 9768 |  | 2009-07-17 00:00:00 | 2009-07-17 00:00:00
20090720 | 85.4 | 91.61 | 85 | 88.36 | 23170 |  | 2009-07-20 00:00:00 | 2009-07-20 00:00:00
20090721 | 90 | 92 | 86 | 89.76 | 23608 |  | 2009-07-21 00:00:00 | 2009-07-21 00:00:00
20090722 | 91.49 | 91.49 | 87.37 | 88.73 | 12227 |  | 2009-07-22 00:00:00 | 2009-07-22 00:00:00
20090726 | 93.1 | 93.99 | 89 | 91.19 | 18776 |  | 2009-07-24 00:00:00 | 2009-07-24 00:00:00
20090727 | 90.5 | 91.7 | 88.62 | 89.63 | 12736 |  | 2009-07-27 00:00:00 | 2009-07-27 00:00:00
20090728 | 90.5 | 91.88 | 87.65 | 89.13 | 10632 |  | 2009-07-28 00:00:00 | 2009-07-28 00:00:00
20090729 | 87.02 | 89.98 | 86.29 | 88.44 | 9187 |  | 2009-07-29 00:00:00 | 2009-07-29 00:00:00
20090730 | 88.49 | 94 | 88.21 | 92.58 | 33811 |  | 2009-07-30 00:00:00 | 2009-07-30 00:00:00
20090802 | 93.98 | 98 | 93.98 | 95.97 | 40801 |  | 2009-07-31 00:00:00 | 2009-07-31 00:00:00
20090803 | 95.36 | 96 | 93 | 94.39 | 21684 |  | 2009-08-03 00:00:00 | 2009-08-03 00:00:00
20090804 | 95 | 97.97 | 92.03 | 94.33 | 28142 |  | 2009-08-04 00:00:00 | 2009-08-04 00:00:00
20090805 | 94.33 | 95.5 | 91.61 | 93.67 | 16324 |  | 2009-08-05 00:00:00 | 2009-08-05 00:00:00
20090806 | 93.67 | 94.99 | 92.7 | 93.71 | 8896 |  | 2009-08-06 00:00:00 | 2009-08-06 00:00:00
20090809 | 93.71 | 99.44 | 95 | 97.73 | 36365 |  | 2009-08-07 00:00:00 | 2009-08-07 00:00:00
20090810 | 97.73 | 101.7 | 95 | 98.94 | 51665 |  | 2009-08-10 00:00:00 | 2009-08-10 00:00:00
20090811 | 98.94 | 99.98 | 96.25 | 98.07 | 14003 |  | 2009-08-11 00:00:00 | 2009-08-11 00:00:00
20090812 | 98.07 | 96.9 | 93.4 | 94.82 | 22217 |  | 2009-08-12 00:00:00 | 2009-08-12 00:00:00
20090813 | 94.82 | 99.44 | 95.61 | 97.14 | 22715 |  | 2009-08-13 00:00:00 | 2009-08-13 00:00:00
20090816 | 97.14 | 106.85 | 98 | 102.84 | 79137 |  | 2009-08-14 00:00:00 | 2009-08-14 00:00:00
20090817 | 102.84 | 103 | 97.03 | 99.41 | 31669 |  | 2009-08-17 00:00:00 | 2009-08-17 00:00:00
20090818 | 99.41 | 100.95 | 95.02 | 97.99 | 29733 |  | 2009-08-18 00:00:00 | 2009-08-18 00:00:00
20090819 | 97.99 | 98 | 93.38 | 95.27 | 20659 |  | 2009-08-19 00:00:00 | 2009-08-19 00:00:00
20090820 | 95.27 | 101.95 | 95.03 | 99.97 | 45771 |  | 2009-08-20 00:00:00 | 2009-08-20 00:00:00
20090823 | 102.02 | 117.01 | 102.02 | 111.75 | 101678 |  | 2009-08-21 00:00:00 | 2009-08-21 00:00:00
20090824 | 111.75 | 118.74 | 110 | 115.68 | 54147 |  | 2009-08-24 00:00:00 | 2009-08-24 00:00:00
20090825 | 115 | 118.7 | 112 | 116.66 | 23439 |  | 2009-08-25 00:00:00 | 2009-08-25 00:00:00
20090826 | 116.66 | 119.49 | 112.55 | 115.04 | 33834 |  | 2009-08-26 00:00:00 | 2009-08-26 00:00:00
20090827 | 115.04 | 115 | 110 | 112.8 | 35697 |  | 2009-08-27 00:00:00 | 2009-08-27 00:00:00
20090830 | 112.8 | 119.8 | 112.51 | 116.44 | 28416 |  | 2009-08-28 00:00:00 | 2009-08-28 00:00:00
20090831 | 116.44 | 123.94 | 116.12 | 120.34 | 26257 |  | 2009-08-31 00:00:00 | 2009-08-31 00:00:00
20090902 | 120.34 | 126 | 114 | 120.64 | 43187 |  | 2009-09-02 00:00:00 | 2009-09-02 00:00:00
20090903 | 120.64 | 136 | 124.1 | 131.99 | 37053 |  | 2009-09-03 00:00:00 | 2009-09-03 00:00:00
20090906 | 134.95 | 137.49 | 129.09 | 131.59 | 27301 |  | 2009-09-04 00:00:00 | 2009-09-04 00:00:00
20090907 | 131.59 | 132 | 127 | 128.96 | 46238 |  | 2009-09-07 00:00:00 | 2009-09-07 00:00:00
20090908 | 128.96 | 130 | 126 | 127.45 | 13230 |  | 2009-09-08 00:00:00 | 2009-09-08 00:00:00
20090909 | 127.45 | 126.4 | 122.13 | 123.68 | 13218 |  | 2009-09-09 00:00:00 | 2009-09-09 00:00:00
20090910 | 123.68 | 128 | 119.3 | 121.31 | 22059 |  | 2009-09-10 00:00:00 | 2009-09-10 00:00:00
20090913 | 121.31 | 127.45 | 122 | 125.22 | 17015 |  | 2009-09-11 00:00:00 | 2009-09-11 00:00:00
20090914 | 125.22 | 131 | 122.3 | 127.87 | 23817 |  | 2009-09-14 00:00:00 | 2009-09-14 00:00:00
20090915 | 127.87 | 130.49 | 125.11 | 127.91 | 12672 |  | 2009-09-15 00:00:00 | 2009-09-15 00:00:00
20090916 | 127.91 | 129 | 125.15 | 126.73 | 8322 |  | 2009-09-16 00:00:00 | 2009-09-16 00:00:00
20090917 | 126.73 | 130 | 125 | 128 | 12313 |  | 2009-09-17 00:00:00 | 2009-09-17 00:00:00
20090922 | 128 | 130.95 | 126.25 | 127.9 | 16200 |  | 2009-09-22 00:00:00 | 2009-09-22 00:00:00
20090923 | 127.9 | 128 | 125 | 125.76 | 22029 |  | 2009-09-23 00:00:00 | 2009-09-23 00:00:00
20090924 | 125.76 | 126.75 | 124 | 124.98 | 14083 |  | 2009-09-24 00:00:00 | 2009-09-24 00:00:00
20090927 | 127.01 | 138 | 123.72 | 133.1 | 69259 |  | 2009-09-25 00:00:00 | 2009-09-25 00:00:00
20090928 | 133.1 | 142 | 133.31 | 138.84 | 25996 |  | 2009-09-28 00:00:00 | 2009-09-28 00:00:00
20090929 | 138.84 | 140 | 133 | 135.69 | 10884 |  | 2009-09-29 00:00:00 | 2009-09-29 00:00:00
20090930 | 135.69 | 140 | 134.11 | 136.96 | 4120 |  | 2009-09-30 00:00:00 | 2009-09-30 00:00:00
20091001 | 136.96 | 143 | 135 | 139.37 | 19653 |  | 2009-10-01 00:00:00 | 2009-10-01 00:00:00
20091004 | 139.37 | 139.7 | 135.2 | 136.81 | 5730 |  | 2009-10-02 00:00:00 | 2009-10-02 00:00:00
20091005 | 136.81 | 140.2 | 135.01 | 136.98 | 12235 |  | 2009-10-05 00:00:00 | 2009-10-05 00:00:00
20091007 | 136.98 | 143 | 135.06 | 140.3 | 24211 |  | 2009-10-07 00:00:00 | 2009-10-07 00:00:00
20091008 | 140.3 | 141.88 | 135.2 | 137.16 | 16429 |  | 2009-10-08 00:00:00 | 2009-10-08 00:00:00
20091011 | 137.16 | 140.3 | 136.01 | 138.92 | 20121 |  | 2009-10-09 00:00:00 | 2009-10-09 00:00:00
20091012 | 136.9 | 136.9 | 132.03 | 134.29 | 12219 |  | 2009-10-12 00:00:00 | 2009-10-12 00:00:00
20091013 | 134.29 | 132.05 | 127.11 | 129.52 | 6958 |  | 2009-10-13 00:00:00 | 2009-10-13 00:00:00
20091014 | 129.52 | 134.79 | 130 | 131.06 | 10205 |  | 2009-10-14 00:00:00 | 2009-10-14 00:00:00
20091015 | 131.06 | 136.5 | 130 | 132.51 | 32062 |  | 2009-10-15 00:00:00 | 2009-10-15 00:00:00
20091018 | 132.51 | 139 | 133.25 | 136.81 | 13281 |  | 2009-10-16 00:00:00 | 2009-10-16 00:00:00
20091019 | 136.81 | 138.5 | 135.21 | 136.4 | 17780 |  | 2009-10-19 00:00:00 | 2009-10-19 00:00:00
20091020 | 136.4 | 137 | 131.51 | 134.9 | 7493 |  | 2009-10-20 00:00:00 | 2009-10-20 00:00:00
20091021 | 134.9 | 135.45 | 129.03 | 130.57 | 16651 |  | 2009-10-21 00:00:00 | 2009-10-21 00:00:00
20091022 | 130.57 | 132 | 127 | 128.28 | 68206 |  | 2009-10-22 00:00:00 | 2009-10-22 00:00:00
20091025 | 128.28 | 133.9 | 129.32 | 130.52 | 8808 |  | 2009-10-23 00:00:00 | 2009-10-23 00:00:00
20091026 | 130.52 | 131.88 | 126.51 | 128.32 | 14643 |  | 2009-10-26 00:00:00 | 2009-10-26 00:00:00
20091027 | 128.32 | 128.92 | 124 | 125.28 | 6029 |  | 2009-10-27 00:00:00 | 2009-10-27 00:00:00
20091028 | 125.28 | 126.75 | 116 | 120.66 | 17761 |  | 2009-10-28 00:00:00 | 2009-10-28 00:00:00
20091029 | 120.66 | 118 | 111 | 116.06 | 6509 |  | 2009-10-29 00:00:00 | 2009-10-29 00:00:00
20091101 | 116.06 | 116.9 | 112.15 | 114.17 | 8631 |  | 2009-10-30 00:00:00 | 2009-10-30 00:00:00
20091102 | 114.17 | 119 | 113.53 | 115.42 | 6685 |  | 2009-11-02 00:00:00 | 2009-11-02 00:00:00
20091103 | 115.42 | 112.6 | 98.02 | 104.78 | 22012 |  | 2009-11-03 00:00:00 | 2009-11-03 00:00:00
20091104 | 104.78 | 107 | 103.1 | 105.37 | 2768 |  | 2009-11-04 00:00:00 | 2009-11-04 00:00:00
20091105 | 105.37 | 104.95 | 95.12 | 99.53 | 10729 |  | 2009-11-05 00:00:00 | 2009-11-05 00:00:00
20091108 | 99.53 | 109.99 | 103 | 106.1 | 5436 |  | 2009-11-06 00:00:00 | 2009-11-06 00:00:00
20091109 | 106.1 | 109.89 | 103 | 107.66 | 7861 |  | 2009-11-09 00:00:00 | 2009-11-09 00:00:00
20091110 | 111 | 112.31 | 108.56 | 110.32 | 13377 |  | 2009-11-10 00:00:00 | 2009-11-10 00:00:00
20091111 | 110.32 | 111 | 107.01 | 108.55 | 4285 |  | 2009-11-11 00:00:00 | 2009-11-11 00:00:00
20091112 | 108.55 | 111 | 105 | 107.66 | 8123 |  | 2009-11-12 00:00:00 | 2009-11-12 00:00:00
20091115 | 107.66 | 111 | 106 | 108.3 | 5785 |  | 2009-11-13 00:00:00 | 2009-11-13 00:00:00
20091116 | 108.3 | 107.99 | 104.03 | 105.58 | 3265 |  | 2009-11-16 00:00:00 | 2009-11-16 00:00:00
20091117 | 105.58 | 105.21 | 99.01 | 101.5 | 15059 |  | 2009-11-17 00:00:00 | 2009-11-17 00:00:00
20091118 | 101.5 | 102.25 | 97.5 | 99.06 | 4505 |  | 2009-11-18 00:00:00 | 2009-11-18 00:00:00
20091119 | 99.06 | 102.49 | 97.01 | 101.32 | 3045 |  | 2009-11-19 00:00:00 | 2009-11-19 00:00:00
20091122 | 101.32 | 102.44 | 97.05 | 100.29 | 3750 |  | 2009-11-20 00:00:00 | 2009-11-20 00:00:00
20091123 | 100.29 | 100.01 | 97.61 | 99.08 | 2741 |  | 2009-11-23 00:00:00 | 2009-11-23 00:00:00
20091124 | 99.08 | 101.99 | 97 | 98.05 | 3879 |  | 2009-11-24 00:00:00 | 2009-11-24 00:00:00
20091125 | 98.05 | 99.99 | 96 | 98.24 | 3910 |  | 2009-11-25 00:00:00 | 2009-11-25 00:00:00
20091130 | 98.24 | 95.01 | 88 | 90.64 | 8600 |  | 2009-11-30 00:00:00 | 2009-11-30 00:00:00
20091201 | 90.64 | 92.2 | 90.21 | 91.49 | 4429 |  | 2009-12-01 00:00:00 | 2009-12-01 00:00:00
20091202 | 91.49 | 95.25 | 91.25 | 93.94 | 4760 |  | 2009-12-02 00:00:00 | 2009-12-02 00:00:00
20091203 | 93.94 | 95.99 | 89.15 | 92.7 | 12860 |  | 2009-12-03 00:00:00 | 2009-12-03 00:00:00
20091206 | 92.7 | 90 | 87 | 88.71 | 4668 |  | 2009-12-04 00:00:00 | 2009-12-04 00:00:00
20091207 | 88.76 | 87.77 | 84.68 | 85.5 | 14086 |  | 2009-12-07 00:00:00 | 2009-12-07 00:00:00
20091208 | 85.5 | 88 | 83 | 85.02 | 9635 |  | 2009-12-08 00:00:00 | 2009-12-08 00:00:00
20091209 | 85.02 | 82.89 | 72.01 | 76.26 | 17670 |  | 2009-12-09 00:00:00 | 2009-12-09 00:00:00
20091210 | 76.26 | 76.15 | 73.5 | 75.03 | 8124 |  | 2009-12-10 00:00:00 | 2009-12-10 00:00:00
20091213 | 75.03 | 77.98 | 75.73 | 76.06 | 9296 |  | 2009-12-11 00:00:00 | 2009-12-11 00:00:00
20091214 | 76.06 | 78.2 | 73.66 | 76.11 | 12570 |  | 2009-12-14 00:00:00 | 2009-12-14 00:00:00
20091215 | 76.11 | 77.69 | 74 | 76.29 | 10583 |  | 2009-12-15 00:00:00 | 2009-12-15 00:00:00
20091216 | 76.29 | 78.5 | 75.93 | 77.5 | 6436 |  | 2009-12-16 00:00:00 | 2009-12-16 00:00:00
20091217 | 77.5 | 77 | 74.96 | 75.28 | 4951 |  | 2009-12-17 00:00:00 | 2009-12-17 00:00:00
20091220 | 75.28 | 76.9 | 73.7 | 74.72 | 5024 |  | 2009-12-18 00:00:00 | 2009-12-18 00:00:00
20091221 | 74.72 | 73.71 | 65.1 | 70.16 | 17208 |  | 2009-12-21 00:00:00 | 2009-12-21 00:00:00
20091222 | 70.16 | 71.5 | 63.82 | 65.77 | 25193 |  | 2009-12-22 00:00:00 | 2009-12-22 00:00:00
20091223 | 65.77 | 72 | 62.15 | 67.02 | 16891 |  | 2009-12-23 00:00:00 | 2009-12-23 00:00:00
20091224 | 67.02 | 71.99 | 67.03 | 68.07 | 14173 |  | 2009-12-24 00:00:00 | 2009-12-24 00:00:00
20091227 | 68.07 | 70.75 | 65.3 | 68.24 | 12053 |  | 2009-12-25 00:00:00 | 2009-12-25 00:00:00
20091228 | 68.24 | 66.9 | 64.57 | 65.38 | 10104 |  | 2009-12-28 00:00:00 | 2009-12-28 00:00:00
20091229 | 65.38 | 67.98 | 64.01 | 65.96 | 15687 |  | 2009-12-29 00:00:00 | 2009-12-29 00:00:00
20091230 | 65.96 | 67.88 | 65 | 66.16 | 17597 |  | 2009-12-30 00:00:00 | 2009-12-30 00:00:00
20091231 | 66.16 | 67 | 63.5 | 65.59 | 16683 |  | 2009-12-31 00:00:00 | 2009-12-31 00:00:00
20100516 | 0 | 0 | 0 | 0 | 0 |  | 2010-05-14 00:00:00 | 2010-05-14 00:00:00
20100706 | 72.72 | 87.1 | 72.72 | 76.3 | 41306 |  | 2010-07-06 00:00:00 | 2010-07-06 00:00:00
20100707 | 76.07 | 76.07 | 70.09 | 72.79 | 22718 |  | 2010-07-07 00:00:00 | 2010-07-07 00:00:00
20100708 | 73.69 | 73.7 | 70.13 | 71.46 | 10320 |  | 2010-07-08 00:00:00 | 2010-07-08 00:00:00
20100711 | 73.44 | 76.49 | 71.5 | 74.56 | 20327 |  | 2010-07-09 00:00:00 | 2010-07-09 00:00:00
20100712 | 75.03 | 78 | 74 | 76.69 | 20573 |  | 2010-07-12 00:00:00 | 2010-07-12 00:00:00
20100713 | 74.3 | 77 | 74.3 | 75.33 | 12448 |  | 2010-07-13 00:00:00 | 2010-07-13 00:00:00
20100714 | 75.01 | 75.03 | 73.27 | 74.23 | 12637 |  | 2010-07-14 00:00:00 | 2010-07-14 00:00:00
20100715 | 73.1 | 74.64 | 73 | 73.63 | 10663 |  | 2010-07-15 00:00:00 | 2010-07-15 00:00:00
20100718 | 73.88 | 75.5 | 73.88 | 74.7 | 9260 |  | 2010-07-16 00:00:00 | 2010-07-16 00:00:00
20100719 | 75.19 | 75.99 | 73.51 | 74.8 | 5116 |  | 2010-07-19 00:00:00 | 2010-07-19 00:00:00
20100720 | 75.44 | 75.44 | 70.26 | 72.1 | 14562 |  | 2010-07-20 00:00:00 | 2010-07-20 00:00:00
20100721 | 72.01 | 72.85 | 70.8 | 71.69 | 2565 |  | 2010-07-21 00:00:00 | 2010-07-21 00:00:00
20100722 | 71 | 72.44 | 71 | 71.73 | 3438 |  | 2010-07-22 00:00:00 | 2010-07-22 00:00:00
20100725 | 72.52 | 73.97 | 71.76 | 72.47 | 5335 |  | 2010-07-23 00:00:00 | 2010-07-23 00:00:00
20100726 | 73.09 | 73.95 | 71.8 | 72.7 | 13712 |  | 2010-07-26 00:00:00 | 2010-07-26 00:00:00
20100727 | 73 | 73.15 | 72.3 | 72.71 | 4230 |  | 2010-07-27 00:00:00 | 2010-07-27 00:00:00
20100728 | 73.49 | 73.9 | 71.87 | 72.8 | 5593 |  | 2010-07-28 00:00:00 | 2010-07-28 00:00:00
20100729 | 72.5 | 72.8 | 72.01 | 72.33 | 4626 |  | 2010-07-29 00:00:00 | 2010-07-29 00:00:00
20100801 | 71.75 | 72.83 | 71.71 | 72.28 | 2225 |  | 2010-07-30 00:00:00 | 2010-07-30 00:00:00
20100802 | 71.99 | 74.95 | 71.95 | 74 | 12195 |  | 2010-08-02 00:00:00 | 2010-08-02 00:00:00
20100803 | 74.75 | 75 | 72.1 | 73.69 | 9431 |  | 2010-08-03 00:00:00 | 2010-08-03 00:00:00
20100804 | 72.3 | 74.19 | 72.21 | 73.02 | 3030 |  | 2010-08-04 00:00:00 | 2010-08-04 00:00:00
20100805 | 74.16 | 76.47 | 73 | 75.05 | 27610 |  | 2010-08-05 00:00:00 | 2010-08-05 00:00:00
20100808 | 75 | 82.5 | 74.2 | 78.58 | 49176 |  | 2010-08-06 00:00:00 | 2010-08-06 00:00:00
20100809 | 82 | 84.85 | 80 | 82.73 | 28856 |  | 2010-08-09 00:00:00 | 2010-08-09 00:00:00
20100810 | 80.75 | 82.39 | 80 | 80.89 | 20747 |  | 2010-08-10 00:00:00 | 2010-08-10 00:00:00
20100811 | 80.11 | 81 | 78.72 | 79.92 | 7337 |  | 2010-08-11 00:00:00 | 2010-08-11 00:00:00
20100812 | 79 | 81 | 78.12 | 79.5 | 7345 |  | 2010-08-12 00:00:00 | 2010-08-12 00:00:00
20100815 | 79.33 | 79.33 | 78.76 | 79.05 | 2445 |  | 2010-08-13 00:00:00 | 2010-08-13 00:00:00
20100816 | 78.5 | 81.85 | 78.5 | 79.43 | 1935 |  | 2010-08-16 00:00:00 | 2010-08-16 00:00:00
20100817 | 79.35 | 79.85 | 78.26 | 79.16 | 4364 |  | 2010-08-17 00:00:00 | 2010-08-17 00:00:00
20100818 | 80 | 81.44 | 78.01 | 79.04 | 6329 |  | 2010-08-18 00:00:00 | 2010-08-18 00:00:00
20100819 | 78.27 | 79.4 | 78.26 | 78.8 | 1945 |  | 2010-08-19 00:00:00 | 2010-08-19 00:00:00
20100822 | 78.16 | 81 | 77.08 | 79.29 | 9078 |  | 2010-08-20 00:00:00 | 2010-08-20 00:00:00
20100823 | 82.45 | 84.39 | 82.35 | 83.65 | 27247 |  | 2010-08-23 00:00:00 | 2010-08-23 00:00:00
20100824 | 83.9 | 84 | 81.56 | 83.19 | 8315 |  | 2010-08-24 00:00:00 | 2010-08-24 00:00:00
20100825 | 81.9 | 82 | 80.8 | 81.38 | 8178 |  | 2010-08-25 00:00:00 | 2010-08-25 00:00:00
20100826 | 82.48 | 83.07 | 81.5 | 82.26 | 3724 |  | 2010-08-26 00:00:00 | 2010-08-26 00:00:00
20100829 | 83 | 83.5 | 80.16 | 82.12 | 11539 |  | 2010-08-27 00:00:00 | 2010-08-27 00:00:00
20100830 | 82 | 82 | 80.51 | 81.15 | 5552 |  | 2010-08-30 00:00:00 | 2010-08-30 00:00:00
20100831 | 80.25 | 80.25 | 78.15 | 79.17 | 7361 |  | 2010-08-31 00:00:00 | 2010-08-31 00:00:00
20100901 | 80.5 | 81.5 | 80 | 80.62 | 3458 |  | 2010-09-01 00:00:00 | 2010-09-01 00:00:00
20100902 | 80.25 | 81.39 | 79.55 | 80.17 | 4715 |  | 2010-09-02 00:00:00 | 2010-09-02 00:00:00
20100905 | 81.2 | 82.5 | 80.33 | 81.48 | 6762 |  | 2010-09-03 00:00:00 | 2010-09-03 00:00:00
20100908 | 82 | 82.99 | 80.01 | 81.46 | 5550 |  | 2010-09-08 00:00:00 | 2010-09-08 00:00:00
20100913 | 81.05 | 84 | 81.02 | 83.14 | 8389 |  | 2010-09-13 00:00:00 | 2010-09-13 00:00:00
20100914 | 84.35 | 84.35 | 81.75 | 82.52 | 8695 |  | 2010-09-14 00:00:00 | 2010-09-14 00:00:00
20100915 | 83.5 | 86.68 | 82.3 | 85 | 28455 |  | 2010-09-15 00:00:00 | 2010-09-15 00:00:00
20100916 | 85.9 | 88.79 | 85.9 | 87.38 | 20502 |  | 2010-09-16 00:00:00 | 2010-09-16 00:00:00
20100919 | 88.98 | 88.98 | 84.16 | 85.81 | 20846 |  | 2010-09-17 00:00:00 | 2010-09-17 00:00:00
20100920 | 83.6 | 86.49 | 83.6 | 85.28 | 20588 |  | 2010-09-20 00:00:00 | 2010-09-20 00:00:00
20100921 | 81.5 | 82 | 80 | 81.23 | 1493709 |  | 2010-09-21 00:00:00 | 2010-09-21 00:00:00
20100922 | 82.39 | 84.85 | 81.1 | 83.23 | 20840 |  | 2010-09-22 00:00:00 | 2010-09-22 00:00:00
20100923 | 83.93 | 86.46 | 83 | 84.76 | 34258 |  | 2010-09-23 00:00:00 | 2010-09-23 00:00:00
20100926 | 87.86 | 98 | 87.03 | 92.14 | 46993 |  | 2010-09-24 00:00:00 | 2010-09-24 00:00:00
20100927 | 97.99 | 98.98 | 92.9 | 93.94 | 33347 |  | 2010-09-27 00:00:00 | 2010-09-27 00:00:00
20100928 | 93.9 | 101.9 | 92 | 97.72 | 29607 |  | 2010-09-28 00:00:00 | 2010-09-28 00:00:00
20100929 | 102 | 104.89 | 97.31 | 101.52 | 22575 |  | 2010-09-29 00:00:00 | 2010-09-29 00:00:00
20100930 | 99.1 | 101 | 98.01 | 99.27 | 17996 |  | 2010-09-30 00:00:00 | 2010-09-30 00:00:00
20101003 | 99.1 | 102.9 | 95.25 | 97.58 | 30767 |  | 2010-10-01 00:00:00 | 2010-10-01 00:00:00
20101004 | 97.39 | 100.89 | 95.7 | 98.3 | 16119 |  | 2010-10-04 00:00:00 | 2010-10-04 00:00:00
20101005 | 97.53 | 101.55 | 97 | 99.6 | 16335 |  | 2010-10-05 00:00:00 | 2010-10-05 00:00:00
20101007 | 100.98 | 109.94 | 100.98 | 106.24 | 40985 |  | 2010-10-07 00:00:00 | 2010-10-07 00:00:00
20101010 | 109 | 117.9 | 114 | 115.91 | 29615 |  | 2010-10-08 00:00:00 | 2010-10-08 00:00:00
20101011 | 114.01 | 118.45 | 113.99 | 115.46 | 21845 |  | 2010-10-11 00:00:00 | 2010-10-11 00:00:00
20101012 | 113.06 | 116.5 | 112.02 | 114.83 | 14448 |  | 2010-10-12 00:00:00 | 2010-10-12 00:00:00
20101013 | 115 | 118.5 | 115 | 117.36 | 34189 |  | 2010-10-13 00:00:00 | 2010-10-13 00:00:00
20101014 | 118 | 122 | 117.21 | 119.23 | 17814 |  | 2010-10-14 00:00:00 | 2010-10-14 00:00:00
20101017 | 121.45 | 121.94 | 116.22 | 117.77 | 12896 |  | 2010-10-15 00:00:00 | 2010-10-15 00:00:00
20101018 | 115.02 | 117.42 | 115.01 | 116.18 | 6205 |  | 2010-10-18 00:00:00 | 2010-10-18 00:00:00
20101019 | 115.82 | 117.92 | 112.26 | 114.57 | 12725 |  | 2010-10-19 00:00:00 | 2010-10-19 00:00:00
20101020 | 112.08 | 112.5 | 105.5 | 109.42 | 23041 |  | 2010-10-20 00:00:00 | 2010-10-20 00:00:00
20101021 | 114 | 114 | 110.01 | 112.37 | 7011 |  | 2010-10-21 00:00:00 | 2010-10-21 00:00:00
20101024 | 115.95 | 116.43 | 109.01 | 113.24 | 27303 |  | 2010-10-22 00:00:00 | 2010-10-22 00:00:00
20101025 | 108.16 | 110 | 101.5 | 103.6 | 35252 |  | 2010-10-25 00:00:00 | 2010-10-25 00:00:00
20101026 | 102.11 | 106.43 | 102 | 103.87 | 16909 |  | 2010-10-26 00:00:00 | 2010-10-26 00:00:00
20101027 | 102.5 | 102.5 | 98.25 | 100.24 | 19032 |  | 2010-10-27 00:00:00 | 2010-10-27 00:00:00
20101028 | 102.5 | 102.5 | 97.51 | 98.84 | 11273 |  | 2010-10-28 00:00:00 | 2010-10-28 00:00:00
20101031 | 100 | 102.98 | 98 | 100.87 | 17084 |  | 2010-10-29 00:00:00 | 2010-10-29 00:00:00
20101101 | 101.74 | 103.5 | 99 | 100.94 | 10099 |  | 2010-11-01 00:00:00 | 2010-11-01 00:00:00
20101102 | 102.36 | 102.36 | 100 | 100.75 | 5354 |  | 2010-11-02 00:00:00 | 2010-11-02 00:00:00
20101103 | 102.13 | 102.88 | 99.3 | 100.67 | 9938 |  | 2010-11-03 00:00:00 | 2010-11-03 00:00:00
20101104 | 102 | 102 | 99.09 | 99.37 | 4590 |  | 2010-11-04 00:00:00 | 2010-11-04 00:00:00
20101107 | 100 | 102.48 | 99.53 | 101.5 | 6223 |  | 2010-11-05 00:00:00 | 2010-11-05 00:00:00
20101108 | 100.5 | 101.99 | 98.55 | 99.58 | 9108 |  | 2010-11-08 00:00:00 | 2010-11-08 00:00:00
20101109 | 98.53 | 100 | 98.15 | 98.48 | 5452 |  | 2010-11-09 00:00:00 | 2010-11-09 00:00:00
20101110 | 99 | 100.95 | 98.17 | 98.93 | 5867 |  | 2010-11-10 00:00:00 | 2010-11-10 00:00:00
20101111 | 99.65 | 99.65 | 97.58 | 97.8 | 2160 |  | 2010-11-11 00:00:00 | 2010-11-11 00:00:00
20101114 | 99 | 99 | 96.25 | 97.23 | 7905 |  | 2010-11-12 00:00:00 | 2010-11-12 00:00:00
20101118 | 96.26 | 99.5 | 96.26 | 97.66 | 2675 |  | 2010-11-18 00:00:00 | 2010-11-18 00:00:00
20101121 | 95.01 | 101.5 | 94.51 | 99.88 | 9583 |  | 2010-11-19 00:00:00 | 2010-11-19 00:00:00
20101122 | 100 | 100 | 98 | 98.91 | 3750 |  | 2010-11-22 00:00:00 | 2010-11-22 00:00:00
20101123 | 97.22 | 99.19 | 96.99 | 97.57 | 4103 |  | 2010-11-23 00:00:00 | 2010-11-23 00:00:00
20101124 | 99 | 102 | 99 | 100.66 | 13911 |  | 2010-11-24 00:00:00 | 2010-11-24 00:00:00
20101125 | 101.65 | 111.5 | 100.55 | 106.43 | 48027 |  | 2010-11-25 00:00:00 | 2010-11-25 00:00:00
20101128 | 111.91 | 116.38 | 111.91 | 115.03 | 23166 |  | 2010-11-26 00:00:00 | 2010-11-26 00:00:00
20101129 | 115 | 115.5 | 108.22 | 111.94 | 35553 |  | 2010-11-29 00:00:00 | 2010-11-29 00:00:00
20101130 | 109.89 | 110.99 | 108 | 109.57 | 12648 |  | 2010-11-30 00:00:00 | 2010-11-30 00:00:00
20101201 | 109 | 110.99 | 106.99 | 108.53 | 14193 |  | 2010-12-01 00:00:00 | 2010-12-01 00:00:00
20101202 | 113 | 113 | 106.01 | 108.67 | 12793 |  | 2010-12-02 00:00:00 | 2010-12-02 00:00:00
20101205 | 106.1 | 107.95 | 105 | 105.88 | 7580 |  | 2010-12-03 00:00:00 | 2010-12-03 00:00:00
20101206 | 103.6 | 108.49 | 103 | 103.96 | 11020 |  | 2010-12-06 00:00:00 | 2010-12-06 00:00:00
20101208 | 104.9 | 108.99 | 103.81 | 106.72 | 14782 |  | 2010-12-08 00:00:00 | 2010-12-08 00:00:00
20101209 | 109.19 | 110.5 | 106.87 | 108.41 | 8739 |  | 2010-12-09 00:00:00 | 2010-12-09 00:00:00
20101212 | 107 | 109.84 | 105 | 105.89 | 8725 |  | 2010-12-10 00:00:00 | 2010-12-10 00:00:00
20101213 | 105.08 | 105.5 | 103.88 | 104.43 | 4352 |  | 2010-12-13 00:00:00 | 2010-12-13 00:00:00
20101214 | 103.88 | 107 | 103.88 | 105.67 | 9190 |  | 2010-12-14 00:00:00 | 2010-12-14 00:00:00
20101215 | 106 | 108 | 102.12 | 104.56 | 12750 |  | 2010-12-15 00:00:00 | 2010-12-15 00:00:00
20101216 | 102.13 | 105.39 | 102.11 | 103.73 | 6261 |  | 2010-12-16 00:00:00 | 2010-12-16 00:00:00
20101219 | 103 | 103.5 | 102.01 | 102.76 | 7164 |  | 2010-12-17 00:00:00 | 2010-12-17 00:00:00
20101220 | 104 | 104.43 | 99.11 | 101.34 | 4400 |  | 2010-12-20 00:00:00 | 2010-12-20 00:00:00
20101221 | 99.54 | 102 | 99.05 | 100.02 | 7406 |  | 2010-12-21 00:00:00 | 2010-12-21 00:00:00
20101222 | 100.89 | 101.6 | 99.2 | 100.23 | 5373 |  | 2010-12-22 00:00:00 | 2010-12-22 00:00:00
20101223 | 101.09 | 101.25 | 99.62 | 100.18 | 9280 |  | 2010-12-23 00:00:00 | 2010-12-23 00:00:00
20101226 | 101 | 101 | 98.51 | 99.31 | 2975 |  | 2010-12-24 00:00:00 | 2010-12-24 00:00:00
20101227 | 98.5 | 98.51 | 97.7 | 98.07 | 7468 |  | 2010-12-27 00:00:00 | 2010-12-27 00:00:00
20101228 | 97.75 | 99.95 | 97.75 | 98.89 | 2515 |  | 2010-12-28 00:00:00 | 2010-12-28 00:00:00
20101229 | 99.82 | 104.01 | 98.21 | 101.75 | 8063 |  | 2010-12-29 00:00:00 | 2010-12-29 00:00:00
20101230 | 101 | 102 | 99 | 100.14 | 9221 |  | 2010-12-30 00:00:00 | 2010-12-30 00:00:00
20110102 | 101.99 | 106.95 | 101.02 | 104.69 | 12488 |  | 2010-12-31 00:00:00 | 2010-12-31 00:00:00
20110103 | 106 | 113.8 | 106 | 111.12 | 53215 |  | 2011-01-03 00:00:00 | 2011-01-03 00:00:00
20110104 | 113.8 | 114.97 | 110.54 | 112.94 | 12018 |  | 2011-01-04 00:00:00 | 2011-01-04 00:00:00
20110105 | 111.7 | 111.7 | 106.06 | 106.09 | 20866 |  | 2011-01-05 00:00:00 | 2011-01-05 00:00:00
20110106 | 108.5 | 111.99 | 107 | 109.67 | 27210 |  | 2011-01-06 00:00:00 | 2011-01-06 00:00:00
20110110 | 111.5 | 111.5 | 108.66 | 109.55 | 12416 |  | 2011-01-10 00:00:00 | 2011-01-10 00:00:00
20110111 | 109 | 109 | 107 | 107.83 | 16523 |  | 2011-01-11 00:00:00 | 2011-01-11 00:00:00
20110112 | 108.95 | 115.8 | 107.01 | 112.62 | 59023 |  | 2011-01-12 00:00:00 | 2011-01-12 00:00:00
20110113 | 115.99 | 124 | 115.99 | 120.69 | 100252 |  | 2011-01-13 00:00:00 | 2011-01-13 00:00:00
20110116 | 121 | 124.48 | 118.11 | 121.07 | 29341 |  | 2011-01-14 00:00:00 | 2011-01-14 00:00:00
20110117 | 124 | 124.5 | 112 | 117.67 | 68602 |  | 2011-01-17 00:00:00 | 2011-01-17 00:00:00
20110118 | 117.95 | 120 | 105.6 | 111.8 | 30763 |  | 2011-01-18 00:00:00 | 2011-01-18 00:00:00
20110119 | 108.25 | 114 | 108.03 | 111.01 | 16778 |  | 2011-01-19 00:00:00 | 2011-01-19 00:00:00
20110120 | 109.29 | 112.45 | 108.5 | 110 | 18620 |  | 2011-01-20 00:00:00 | 2011-01-20 00:00:00
20110123 | 113 | 113 | 107.71 | 109.58 | 10560 |  | 2011-01-21 00:00:00 | 2011-01-21 00:00:00
20110124 | 109.01 | 113.49 | 109.01 | 112.54 | 22213 |  | 2011-01-24 00:00:00 | 2011-01-24 00:00:00
20110126 | 109.05 | 109.05 | 95.1 | 101.28 | 33320 |  | 2011-01-26 00:00:00 | 2011-01-26 00:00:00
20110127 | 95.25 | 95.25 | 81.03 | 83.11 | 21482 |  | 2011-01-27 00:00:00 | 2011-01-27 00:00:00
20110323 | 74.8 | 74.8 | 74.8 | 74.8 | 2965 |  | 2011-03-23 00:00:00 | 2011-03-23 00:00:00
20110324 | 67.5 | 82.1 | 67.32 | 73.82 | 19752 |  | 2011-03-24 00:00:00 | 2011-03-24 00:00:00
20110327 | 81.2 | 81.2 | 80.26 | 81.15 | 26080 |  | 2011-03-25 00:00:00 | 2011-03-25 00:00:00
20110328 | 81.71 | 84.45 | 76 | 78.68 | 13380 |  | 2011-03-28 00:00:00 | 2011-03-28 00:00:00
20110329 | 80.89 | 83 | 79 | 81.3 | 9495 |  | 2011-03-29 00:00:00 | 2011-03-29 00:00:00
20110330 | 83.5 | 86 | 82 | 84.38 | 12874 |  | 2011-03-30 00:00:00 | 2011-03-30 00:00:00
20110331 | 83.27 | 88 | 83 | 85.32 | 12055 |  | 2011-03-31 00:00:00 | 2011-03-31 00:00:00
20110403 | 88 | 90 | 87.75 | 88.73 | 9574 |  | 2011-04-01 00:00:00 | 2011-04-01 00:00:00
20110404 | 87.11 | 88.01 | 85.5 | 86.78 | 9265 |  | 2011-04-04 00:00:00 | 2011-04-04 00:00:00
20110405 | 84.7 | 87.5 | 84.52 | 85.34 | 7302 |  | 2011-04-05 00:00:00 | 2011-04-05 00:00:00
20110406 | 86.9 | 86.9 | 82.6 | 84.52 | 10804 |  | 2011-04-06 00:00:00 | 2011-04-06 00:00:00
20110407 | 83.01 | 84.98 | 82.66 | 83.48 | 5608 |  | 2011-04-07 00:00:00 | 2011-04-07 00:00:00
20110410 | 87.5 | 87.5 | 82 | 82.93 | 4879 |  | 2011-04-08 00:00:00 | 2011-04-08 00:00:00
20110411 | 84.39 | 84.8 | 80.56 | 82.57 | 4758 |  | 2011-04-11 00:00:00 | 2011-04-11 00:00:00
20110412 | 80.26 | 81.63 | 79.52 | 80.3 | 6092 |  | 2011-04-12 00:00:00 | 2011-04-12 00:00:00
20110413 | 82.95 | 83.3 | 80.72 | 82.24 | 8971 |  | 2011-04-13 00:00:00 | 2011-04-13 00:00:00
20110414 | 81.11 | 82 | 80.15 | 81.1 | 8132 |  | 2011-04-14 00:00:00 | 2011-04-14 00:00:00
20110417 | 82 | 82 | 78.88 | 79.66 | 6151 |  | 2011-04-15 00:00:00 | 2011-04-15 00:00:00
20110418 | 78.9 | 78.9 | 74.9 | 76.63 | 6944 |  | 2011-04-18 00:00:00 | 2011-04-18 00:00:00
20110419 | 78.87 | 78.95 | 76.26 | 77.04 | 10758 |  | 2011-04-19 00:00:00 | 2011-04-19 00:00:00
20110420 | 76.09 | 76.09 | 75 | 75.38 | 4437 |  | 2011-04-20 00:00:00 | 2011-04-20 00:00:00
20110421 | 76 | 80.9 | 76 | 79.36 | 11561 |  | 2011-04-21 00:00:00 | 2011-04-21 00:00:00
20110426 | 80.99 | 82.4 | 80 | 80.74 | 4375 |  | 2011-04-26 00:00:00 | 2011-04-26 00:00:00
20110427 | 81.25 | 82 | 79 | 80.68 | 8176 |  | 2011-04-27 00:00:00 | 2011-04-27 00:00:00
20110428 | 82.3 | 87.5 | 82.3 | 85.01 | 28772 |  | 2011-04-28 00:00:00 | 2011-04-28 00:00:00
20110502 | 87.78 | 91.9 | 87.14 | 89.27 | 34326 |  | 2011-05-02 00:00:00 | 2011-05-02 00:00:00
20110503 | 97 | 97 | 90 | 91.65 | 22178 |  | 2011-05-03 00:00:00 | 2011-05-03 00:00:00
20110504 | 91.5 | 91.5 | 86 | 87.77 | 31379 |  | 2011-05-04 00:00:00 | 2011-05-04 00:00:00
20110505 | 87 | 87 | 83.4 | 84.86 | 14146 |  | 2011-05-05 00:00:00 | 2011-05-05 00:00:00
20110508 | 80.51 | 85.99 | 80 | 82.55 | 11766 |  | 2011-05-06 00:00:00 | 2011-05-06 00:00:00
20110509 | 83.27 | 86.5 | 83.26 | 85.12 | 4857 |  | 2011-05-09 00:00:00 | 2011-05-09 00:00:00
20110510 | 85 | 85 | 83.5 | 84.17 | 5674 |  | 2011-05-10 00:00:00 | 2011-05-10 00:00:00
20110511 | 85.25 | 87.48 | 83 | 84.46 | 12132 |  | 2011-05-11 00:00:00 | 2011-05-11 00:00:00
20110512 | 82.99 | 85.8 | 82.82 | 84.81 | 9149 |  | 2011-05-12 00:00:00 | 2011-05-12 00:00:00
20110515 | 85.02 | 87.2 | 85.02 | 86.46 | 10061 |  | 2011-05-13 00:00:00 | 2011-05-13 00:00:00
20110516 | 85.7 | 89.7 | 85.7 | 88.16 | 20194 |  | 2011-05-16 00:00:00 | 2011-05-16 00:00:00
20110517 | 88.25 | 88.75 | 86.5 | 87.74 | 7822 |  | 2011-05-17 00:00:00 | 2011-05-17 00:00:00
20110518 | 87.5 | 90.92 | 87 | 89.47 | 19526 |  | 2011-05-18 00:00:00 | 2011-05-18 00:00:00
20110519 | 88.2 | 92.4 | 88.2 | 91.41 | 17770 |  | 2011-05-19 00:00:00 | 2011-05-19 00:00:00
20110522 | 92.65 | 93.7 | 89.2 | 90.9 | 15107 |  | 2011-05-20 00:00:00 | 2011-05-20 00:00:00
20110523 | 89.27 | 90 | 87.17 | 88.68 | 12874 |  | 2011-05-23 00:00:00 | 2011-05-23 00:00:00
20110524 | 88.49 | 90.5 | 87.5 | 89.66 | 21232 |  | 2011-05-24 00:00:00 | 2011-05-24 00:00:00
20110525 | 91.2 | 94.8 | 91.2 | 93.43 | 35982 |  | 2011-05-25 00:00:00 | 2011-05-25 00:00:00
20110526 | 94 | 94.5 | 90.5 | 92.3 | 11030 |  | 2011-05-26 00:00:00 | 2011-05-26 00:00:00
20110529 | 94.4 | 96 | 92.11 | 93.8 | 18493 |  | 2011-05-27 00:00:00 | 2011-05-27 00:00:00
20110530 | 95.95 | 95.95 | 92.5 | 93.19 | 8083 |  | 2011-05-30 00:00:00 | 2011-05-30 00:00:00
20110531 | 92.35 | 96.68 | 92 | 95.11 | 24219 |  | 2011-05-31 00:00:00 | 2011-05-31 00:00:00
20110601 | 95 | 96.8 | 93.93 | 94.41 | 18054 |  | 2011-06-01 00:00:00 | 2011-06-01 00:00:00
20110602 | 94 | 95 | 90.51 | 93.47 | 26930 |  | 2011-06-02 00:00:00 | 2011-06-02 00:00:00
20110605 | 95 | 96 | 93.62 | 94.13 | 8657 |  | 2011-06-03 00:00:00 | 2011-06-03 00:00:00
20110606 | 93.15 | 94.99 | 92.22 | 93.71 | 11676 |  | 2011-06-06 00:00:00 | 2011-06-06 00:00:00
20110607 | 94.25 | 94.25 | 92.6 | 92.93 | 8167 |  | 2011-06-07 00:00:00 | 2011-06-07 00:00:00
20110608 | 92.6 | 93.99 | 92.36 | 92.96 | 4751 |  | 2011-06-08 00:00:00 | 2011-06-08 00:00:00
20110609 | 93.03 | 93.5 | 92.05 | 92.27 | 13572 |  | 2011-06-09 00:00:00 | 2011-06-09 00:00:00
20110612 | 92.26 | 93.7 | 92 | 92.08 | 9388 |  | 2011-06-10 00:00:00 | 2011-06-10 00:00:00
20110613 | 93.58 | 93.58 | 91.01 | 91.95 | 4906 |  | 2011-06-13 00:00:00 | 2011-06-13 00:00:00
20110614 | 92.95 | 95.2 | 92.71 | 94 | 15365 |  | 2011-06-14 00:00:00 | 2011-06-14 00:00:00
20110615 | 94.15 | 94.89 | 93.17 | 94 | 7757 |  | 2011-06-15 00:00:00 | 2011-06-15 00:00:00
20110616 | 94 | 98.5 | 93.99 | 95.75 | 46177 |  | 2011-06-16 00:00:00 | 2011-06-16 00:00:00
20110619 | 98.5 | 101.6 | 97 | 100.06 | 26306 |  | 2011-06-17 00:00:00 | 2011-06-17 00:00:00
20110620 | 100 | 101.9 | 97 | 98.01 | 20750 |  | 2011-06-20 00:00:00 | 2011-06-20 00:00:00
20110621 | 98.95 | 101.5 | 96.55 | 98.87 | 13472 |  | 2011-06-21 00:00:00 | 2011-06-21 00:00:00
20110622 | 97 | 99.85 | 96 | 97 | 12949 |  | 2011-06-22 00:00:00 | 2011-06-22 00:00:00
20110623 | 97 | 98.98 | 96.4 | 97.34 | 8146 |  | 2011-06-23 00:00:00 | 2011-06-23 00:00:00
20110626 | 96.4 | 96.4 | 94.53 | 95.1 | 4314 |  | 2011-06-24 00:00:00 | 2011-06-24 00:00:00
20110627 | 94.3 | 95.68 | 93.06 | 94.13 | 6445 |  | 2011-06-27 00:00:00 | 2011-06-27 00:00:00
20110628 | 96.4 | 96.7 | 93.25 | 94.41 | 8423 |  | 2011-06-28 00:00:00 | 2011-06-28 00:00:00
20110629 | 93.25 | 93.25 | 88.01 | 90.78 | 14584 |  | 2011-06-29 00:00:00 | 2011-06-29 00:00:00
20110630 | 88.5 | 93 | 88.5 | 91.56 | 6526 |  | 2011-06-30 00:00:00 | 2011-06-30 00:00:00
20110703 | 93 | 93.5 | 92 | 92.42 | 4514 |  | 2011-07-01 00:00:00 | 2011-07-01 00:00:00
20110704 | 91.78 | 91.9 | 89.6 | 90.65 | 3500 |  | 2011-07-04 00:00:00 | 2011-07-04 00:00:00
20110705 | 90.71 | 93.45 | 89.91 | 91.04 | 9888 |  | 2011-07-05 00:00:00 | 2011-07-05 00:00:00
20110706 | 89.6 | 91.95 | 88.21 | 89.69 | 5293 |  | 2011-07-06 00:00:00 | 2011-07-06 00:00:00
20110707 | 90 | 91.87 | 89.25 | 90.57 | 6172 |  | 2011-07-07 00:00:00 | 2011-07-07 00:00:00
20110710 | 92.44 | 93.49 | 89.01 | 91.2 | 8195 |  | 2011-07-08 00:00:00 | 2011-07-08 00:00:00
20110711 | 89.02 | 90 | 85.6 | 88.01 | 1756 |  | 2011-07-11 00:00:00 | 2011-07-11 00:00:00
20110712 | 84.05 | 86.5 | 83 | 84.64 | 6701 |  | 2011-07-12 00:00:00 | 2011-07-12 00:00:00
20110713 | 88.79 | 88.79 | 86 | 86.84 | 8363 |  | 2011-07-13 00:00:00 | 2011-07-13 00:00:00
20110714 | 87 | 88 | 86.01 | 86.72 | 4645 |  | 2011-07-14 00:00:00 | 2011-07-14 00:00:00
20110717 | 89.8 | 91 | 88.42 | 89.26 | 5037 |  | 2011-07-15 00:00:00 | 2011-07-15 00:00:00
20110718 | 89.26 | 90.5 | 85.1 | 86.57 | 9929 |  | 2011-07-18 00:00:00 | 2011-07-18 00:00:00
20110719 | 87.95 | 88.48 | 85.62 | 86.63 | 4023 |  | 2011-07-19 00:00:00 | 2011-07-19 00:00:00
20110720 | 86.5 | 87.98 | 85 | 86 | 6336 |  | 2011-07-20 00:00:00 | 2011-07-20 00:00:00
20110721 | 88.11 | 88.4 | 85.5 | 86.34 | 5400 |  | 2011-07-21 00:00:00 | 2011-07-21 00:00:00
20110725 | 86.69 | 87.5 | 86.01 | 86.73 | 3443 |  | 2011-07-25 00:00:00 | 2011-07-25 00:00:00
20110726 | 86.01 | 87 | 83.05 | 84.16 | 11001 |  | 2011-07-26 00:00:00 | 2011-07-26 00:00:00
20110727 | 82.6 | 84.7 | 81.05 | 82.67 | 4435 |  | 2011-07-27 00:00:00 | 2011-07-27 00:00:00
20110728 | 82.01 | 83.5 | 82.01 | 82.72 | 7190 |  | 2011-07-28 00:00:00 | 2011-07-28 00:00:00
20110731 | 83.5 | 85 | 82.61 | 84.12 | 2722 |  | 2011-07-29 00:00:00 | 2011-07-29 00:00:00
20110801 | 83.51 | 83.51 | 83.45 | 83.5 | 420 |  | 2011-08-01 00:00:00 | 2011-08-01 00:00:00
20110802 | 83.5 | 83.5 | 82.5 | 83.04 | 2255 |  | 2011-08-02 00:00:00 | 2011-08-02 00:00:00
20110803 | 83.5 | 83.99 | 83.5 | 83.59 | 2170 |  | 2011-08-03 00:00:00 | 2011-08-03 00:00:00
20110804 | 84.79 | 84.79 | 83.5 | 83.82 | 2092 |  | 2011-08-04 00:00:00 | 2011-08-04 00:00:00
20110807 | 83.1 | 83.1 | 80.01 | 81.4 | 4470 |  | 2011-08-05 00:00:00 | 2011-08-05 00:00:00
20110808 | 81.44 | 81.5 | 79.25 | 80.29 | 8599 |  | 2011-08-08 00:00:00 | 2011-08-08 00:00:00
20110809 | 79 | 79 | 76.5 | 78 | 5323 |  | 2011-08-09 00:00:00 | 2011-08-09 00:00:00
20110810 | 80.99 | 80.99 | 78.65 | 79.31 | 3661 |  | 2011-08-10 00:00:00 | 2011-08-10 00:00:00
20110811 | 80 | 80 | 78.8 | 79.21 | 1763 |  | 2011-08-11 00:00:00 | 2011-08-11 00:00:00
20110814 | 80.01 | 80.95 | 78.61 | 79.6 | 3277 |  | 2011-08-12 00:00:00 | 2011-08-12 00:00:00
20110815 | 80.88 | 80.89 | 78.6 | 79.36 | 902 |  | 2011-08-15 00:00:00 | 2011-08-15 00:00:00
20110816 | 78.55 | 78.55 | 75.04 | 76.11 | 2677 |  | 2011-08-16 00:00:00 | 2011-08-16 00:00:00
20110817 | 75.27 | 79.25 | 75.27 | 77.2 | 3275 |  | 2011-08-17 00:00:00 | 2011-08-17 00:00:00
20110818 | 78.78 | 80.5 | 77.25 | 78.58 | 1106 |  | 2011-08-18 00:00:00 | 2011-08-18 00:00:00
20110821 | 76.52 | 79.39 | 75 | 75.48 | 4377 |  | 2011-08-19 00:00:00 | 2011-08-19 00:00:00
20110822 | 77 | 80.5 | 76.3 | 79.4 | 2906 |  | 2011-08-22 00:00:00 | 2011-08-22 00:00:00
20110823 | 79.41 | 81.3 | 78.52 | 79.94 | 1700 |  | 2011-08-23 00:00:00 | 2011-08-23 00:00:00
20110824 | 80 | 80.05 | 78.67 | 78.95 | 2570 |  | 2011-08-24 00:00:00 | 2011-08-24 00:00:00
20110825 | 78.9 | 80.98 | 78.9 | 80.11 | 2128 |  | 2011-08-25 00:00:00 | 2011-08-25 00:00:00
20110828 | 81.66 | 82.83 | 80.95 | 81.93 | 3215 |  | 2011-08-26 00:00:00 | 2011-08-26 00:00:00
20110829 | 80.11 | 80.27 | 80 | 80.19 | 2480 |  | 2011-08-29 00:00:00 | 2011-08-29 00:00:00
20110904 | 79.63 | 79.85 | 78.11 | 79.22 | 2685 |  | 2011-09-02 00:00:00 | 2011-09-02 00:00:00
20110905 | 80.45 | 80.5 | 78.42 | 79.7 | 3219 |  | 2011-09-05 00:00:00 | 2011-09-05 00:00:00
20110906 | 79 | 79.05 | 78.81 | 79.03 | 951 |  | 2011-09-06 00:00:00 | 2011-09-06 00:00:00
20110907 | 78.55 | 80.1 | 77.15 | 78.14 | 6227 |  | 2011-09-07 00:00:00 | 2011-09-07 00:00:00
20110908 | 77 | 79.98 | 77 | 78.88 | 2539 |  | 2011-09-08 00:00:00 | 2011-09-08 00:00:00
20110911 | 79 | 79 | 78 | 78.03 | 2703 |  | 2011-09-09 00:00:00 | 2011-09-09 00:00:00
20110912 | 77.01 | 78 | 75.11 | 76.3 | 2772 |  | 2011-09-12 00:00:00 | 2011-09-12 00:00:00
20110913 | 76 | 76.01 | 75 | 75.43 | 4640 |  | 2011-09-13 00:00:00 | 2011-09-13 00:00:00
20110914 | 75.05 | 75.05 | 74.3 | 74.8 | 5430 |  | 2011-09-14 00:00:00 | 2011-09-14 00:00:00