Query SELECT * FROM organizationhistory o, Sat May 10 06:46:59 2008
OrganizationID | Date | Open | High | Low | Close | Volume |
694653 | 2008-05-02 | 598.49 | 602.45 | 579.3 | 581.29 | 6998800 |
694653 | 2008-05-01 | 578.31 | 594.93 | 576.97 | 593.08 | 6602800 |
694653 | 2008-04-30 | 562.21 | 584.86 | 558.47 | 574.29 | 7903000 |
694653 | 2008-04-29 | 550.83 | 563.4 | 550.01 | 558.47 | 4346000 |
694653 | 2008-04-28 | 545.88 | 556.81 | 539 | 552.12 | 4008600 |
694653 | 2008-04-25 | 549.02 | 553 | 542.73 | 544.06 | 4164400 |
694653 | 2008-04-24 | 551.29 | 554.49 | 540.02 | 543.04 | 4135100 |
694653 | 2008-04-23 | 557.94 | 559.31 | 540.95 | 546.49 | 4921500 |
694653 | 2008-04-22 | 537.57 | 560.83 | 537.56 | 555 | 7938500 |
694653 | 2008-04-21 | 539.39 | 542.59 | 530.29 | 537.79 | 7439700 |
694653 | 2008-04-18 | 535.21 | 547.7 | 524.77 | 539.41 | 18235600 |
694653 | 2008-04-17 | 455.63 | 459.37 | 446.52 | 449.54 | 13353000 |
694653 | 2008-04-16 | 444.4 | 458.28 | 441 | 455.03 | 7630700 |
694653 | 2008-04-15 | 458.13 | 459.72 | 443.72 | 446.84 | 4577600 |
694653 | 2008-04-14 | 457.16 | 457.45 | 450.15 | 451.66 | 3842600 |
694653 | 2008-04-11 | 464.07 | 467.26 | 455.01 | 457.45 | 4169700 |
694653 | 2008-04-10 | 464.96 | 473.86 | 461.85 | 469.08 | 5072400 |
694653 | 2008-04-09 | 469.13 | 472 | 457.54 | 464.19 | 6048100 |
694653 | 2008-04-08 | 473.04 | 474.14 | 462.01 | 467.81 | 4547000 |
694653 | 2008-04-07 | 477.03 | 485.44 | 473.53 | 476.82 | 5943500 |
694653 | 2008-04-04 | 457.01 | 477.83 | 456.2 | 471.09 | 5897200 |
694653 | 2008-04-03 | 461.73 | 463.29 | 448.13 | 455.12 | 6778400 |
694653 | 2008-04-02 | 469.9 | 475.74 | 460.39 | 465.7 | 5999000 |
694653 | 2008-04-01 | 447.74 | 466.5 | 446.87 | 465.71 | 6093100 |
694653 | 2008-03-31 | 435.64 | 442.69 | 432.01 | 440.47 | 4446400 |
694653 | 2008-03-28 | 447.46 | 453.57 | 434.31 | 438.08 | 4376200 |
694653 | 2008-03-27 | 446 | 448.61 | 440.49 | 444.08 | 5832200 |
694653 | 2008-03-26 | 452.59 | 462.87 | 449.29 | 458.19 | 5225700 |
694653 | 2008-03-25 | 457.46 | 457.47 | 446 | 450.78 | 5831600 |
694653 | 2008-03-24 | 438.43 | 465.78 | 437.72 | 460.56 | 6763500 |
694653 | 2008-03-20 | 427.32 | 435.7 | 417.5 | 433.55 | 9913400 |
694653 | 2008-03-19 | 441.11 | 447.5 | 431.67 | 432 | 6179000 |
694653 | 2008-03-18 | 428.98 | 440.84 | 425.53 | 439.16 | 7237200 |
694653 | 2008-03-17 | 427.99 | 433.71 | 412.11 | 419.87 | 7888200 |
694653 | 2008-03-14 | 442.98 | 449.34 | 430.62 | 437.92 | 6574400 |
694653 | 2008-03-13 | 432.67 | 446.98 | 428.78 | 443.01 | 7726600 |
694653 | 2008-03-12 | 440.01 | 447.88 | 438.07 | 440.18 | 6651900 |
694653 | 2008-03-11 | 425.26 | 440.15 | 424.65 | 439.84 | 8826900 |
694653 | 2008-03-10 | 428.83 | 431 | 413.04 | 413.62 | 7987600 |
694653 | 2008-03-07 | 428.88 | 440 | 426.24 | 433.35 | 8071800 |
694653 | 2008-03-06 | 447.69 | 453.3 | 431.18 | 432.7 | 7470100 |
694653 | 2008-03-05 | 445.25 | 454.17 | 444 | 447.7 | 7436600 |
694653 | 2008-03-04 | 450.95 | 453.36 | 435.78 | 444.6 | 13621700 |
694653 | 2008-03-03 | 471.51 | 472.72 | 450.11 | 457.02 | 7554500 |
694653 | 2008-02-29 | 471.87 | 479.74 | 464.65 | 471.18 | 9425400 |
694653 | 2008-02-28 | 470.5 | 479.09 | 467.36 | 475.39 | 6586900 |
694653 | 2008-02-27 | 460.13 | 475.49 | 459.64 | 472.86 | 10121900 |
694653 | 2008-02-26 | 461.2 | 466.47 | 446.85 | 464.19 | 23287300 |
694653 | 2008-02-25 | 505.95 | 506.5 | 485.74 | 486.44 | 8372800 |
694653 | 2008-02-22 | 502.06 | 509 | 497.55 | 507.8 | 5515900 |
694653 | 2008-02-21 | 512.85 | 513.21 | 499.5 | 502.86 | 5677800 |
694653 | 2008-02-20 | 503.51 | 511.01 | 498.82 | 509 | 6662200 |
694653 | 2008-02-19 | 534.94 | 535.06 | 506.5 | 508.95 | 6350400 |
694653 | 2008-02-15 | 528.31 | 532.66 | 524.33 | 529.64 | 5240100 |
694653 | 2008-02-14 | 538.35 | 541.04 | 531 | 532.25 | 6476700 |
694653 | 2008-02-13 | 522.5 | 534.99 | 518.69 | 534.62 | 6624700 |
694653 | 2008-02-12 | 523.39 | 530.6 | 513.03 | 518.09 | 6662300 |
694653 | 2008-02-11 | 520.52 | 523.71 | 513.4 | 521.16 | 5826000 |
694653 | 2008-02-08 | 509.41 | 517.73 | 508.7 | 516.69 | 6828900 |
694653 | 2008-02-07 | 496.86 | 514.19 | 494.76 | 504.95 | 7928900 |
694653 | 2008-02-06 | 511.14 | 511.17 | 497.93 | 501.71 | 7636400 |
694653 | 2008-02-05 | 489.43 | 509 | 488.52 | 506.8 | 11203300 |
694653 | 2008-02-04 | 509.07 | 512.78 | 492.55 | 495.43 | 13157100 |
694653 | 2008-02-01 | 528.67 | 536.67 | 510 | 515.9 | 17600500 |
694653 | 2008-01-31 | 539.01 | 573 | 534.29 | 564.3 | 14871300 |
694653 | 2008-01-30 | 549.19 | 560.43 | 543.51 | 548.27 | 7939600 |
694653 | 2008-01-29 | 560.47 | 561.33 | 540.67 | 550.52 | 6283000 |
694653 | 2008-01-28 | 570.97 | 572.24 | 548.6 | 555.98 | 5816700 |
694653 | 2008-01-25 | 591.81 | 595 | 566.18 | 566.4 | 6966000 |
694653 | 2008-01-24 | 558.8 | 579.69 | 554.14 | 574.49 | 9400900 |
694653 | 2008-01-23 | 560.71 | 568 | 519 | 548.62 | 16965700 |
694653 | 2008-01-22 | 562.03 | 597.5 | 561.2 | 584.35 | 9501500 |
694653 | 2008-01-18 | 608.36 | 609.99 | 598.45 | 600.25 | 8539600 |
694653 | 2008-01-17 | 620.76 | 625.74 | 598.01 | 600.79 | 8216800 |
694653 | 2008-01-16 | 628.97 | 639.99 | 601.93 | 615.95 | 10560000 |
694653 | 2008-01-15 | 645.9 | 649.05 | 635.38 | 637.65 | 5568200 |
694653 | 2008-01-14 | 651.14 | 657.4 | 645.25 | 653.82 | 4447500 |
694653 | 2008-01-11 | 642.7 | 649.47 | 630.11 | 638.25 | 4977000 |
694653 | 2008-01-10 | 645.01 | 657.2 | 640.11 | 646.73 | 6334200 |
694653 | 2008-01-09 | 630.04 | 653.34 | 622.51 | 653.2 | 6739700 |
694653 | 2008-01-08 | 653 | 659.96 | 631 | 631.68 | 5339100 |
694653 | 2008-01-07 | 653.94 | 662.28 | 637.35 | 649.25 | 6403400 |
694653 | 2008-01-04 | 679.69 | 680.96 | 655 | 657 | 5359800 |
694653 | 2008-01-03 | 685.26 | 686.85 | 676.52 | 685.33 | 3252500 |
694653 | 2008-01-02 | 692.87 | 697.37 | 677.73 | 685.19 | 4306900 |
694653 | 2007-12-31 | 698.57 | 702.49 | 690.58 | 691.48 | 2376200 |
694653 | 2007-12-28 | 704.93 | 707.95 | 696.54 | 702.53 | 2562700 |
694653 | 2007-12-27 | 707.07 | 716 | 700.74 | 700.74 | 2942500 |
694653 | 2007-12-26 | 698.99 | 713.22 | 698.21 | 710.84 | 2530000 |
694653 | 2007-12-24 | 694.99 | 700.73 | 693.06 | 700.73 | 1628400 |
694653 | 2007-12-21 | 697.88 | 699.26 | 693.24 | 696.69 | 5382000 |
694653 | 2007-12-20 | 685.83 | 691 | 680.61 | 689.69 | 4422200 |
694653 | 2007-12-19 | 674.21 | 679.5 | 669 | 677.37 | 4421100 |
694653 | 2007-12-18 | 674.16 | 676.71 | 652.5 | 673.35 | 7166700 |
694653 | 2007-12-17 | 688 | 695.42 | 663.67 | 669.23 | 5486000 |
694653 | 2007-12-14 | 687.51 | 699.7 | 687.26 | 689.96 | 3673500 |
694653 | 2007-12-13 | 696.31 | 697.62 | 681.21 | 694.05 | 5040800 |
694653 | 2007-12-12 | 714 | 714.32 | 688.5 | 699.35 | 6159100 |
694653 | 2007-12-11 | 719.94 | 720.99 | 698.78 | 699.2 | 6139100 |
694653 | 2007-12-10 | 715.99 | 724.8 | 714 | 718.42 | 3856200 |
694653 | 2007-12-07 | 714.99 | 718 | 710.5 | 714.87 | 3852100 |
694653 | 2007-12-06 | 697.8 | 716.56 | 697.01 | 715.26 | 4909000 |
694653 | 2007-12-05 | 692.73 | 698.93 | 687.5 | 698.51 | 4209600 |
694653 | 2007-12-04 | 678.31 | 692 | 677.12 | 684.16 | 4231800 |
694653 | 2007-12-03 | 691.01 | 695 | 681.14 | 681.53 | 4325100 |
694653 | 2007-11-30 | 711 | 711.06 | 682.11 | 693 | 7895500 |
694653 | 2007-11-29 | 690.75 | 702.79 | 687.77 | 697 | 6208000 |
694653 | 2007-11-28 | 682.11 | 694.3 | 672.14 | 692.26 | 7916500 |
694653 | 2007-11-27 | 674.8 | 676.43 | 650.26 | 673.57 | 8904500 |
694653 | 2007-11-26 | 680.2 | 693.4 | 665 | 666 | 6790100 |
694653 | 2007-11-23 | 670 | 678.28 | 668.11 | 676.7 | 2738700 |
694653 | 2007-11-21 | 643.77 | 669.97 | 642.08 | 660.52 | 7013500 |
694653 | 2007-11-20 | 636.48 | 659.1 | 632.87 | 648.54 | 9840600 |
694653 | 2007-11-19 | 629.59 | 636.77 | 618.5 | 625.85 | 5527400 |
694653 | 2007-11-16 | 633.94 | 635.49 | 616.02 | 633.63 | 9042800 |
694653 | 2007-11-15 | 638.57 | 647.5 | 624 | 629.65 | 6967700 |
694653 | 2007-11-14 | 673.28 | 675.49 | 636.27 | 641.68 | 8094700 |
694653 | 2007-11-13 | 644.99 | 660.92 | 632.07 | 660.55 | 8426100 |
694653 | 2007-11-12 | 657.74 | 669.93 | 626.21 | 632.07 | 10227300 |
694653 | 2007-11-09 | 675.78 | 681.88 | 661.21 | 663.97 | 11388100 |
694653 | 2007-11-08 | 734.6 | 734.89 | 677.18 | 693.84 | 16512200 |
694653 | 2007-11-07 | 741.13 | 747.24 | 723.14 | 732.94 | 8252900 |
694653 | 2007-11-06 | 737.56 | 741.79 | 725 | 741.79 | 8436300 |
694653 | 2007-11-05 | 706.99 | 730.23 | 706.07 | 725.65 | 8883700 |
694653 | 2007-11-02 | 710.51 | 713.58 | 697.34 | 711.25 | 5841500 |
694653 | 2007-11-01 | 702.79 | 713.72 | 701.78 | 703.21 | 6527200 |
694653 | 2007-10-31 | 700.69 | 707 | 696.04 | 707 | 6876800 |
694653 | 2007-10-30 | 677.51 | 699.91 | 677.51 | 694.77 | 6900600 |
694653 | 2007-10-29 | 677.77 | 680 | 672.09 | 679.23 | 3066300 |
694653 | 2007-10-26 | 674.03 | 676.54 | 668.06 | 674.6 | 3353900 |
694653 | 2007-10-25 | 678.68 | 678.97 | 663.55 | 668.51 | 5795500 |
694653 | 2007-10-24 | 672.71 | 677.47 | 659.56 | 675.82 | 7404200 |
694653 | 2007-10-23 | 661.25 | 677.6 | 660 | 675.77 | 6793700 |
694653 | 2007-10-22 | 638.67 | 655 | 636.28 | 650.75 | 6664400 |
694653 | 2007-10-19 | 654.56 | 658.49 | 643.23 | 644.71 | 15789000 |
694653 | 2007-10-18 | 635.41 | 641.37 | 628.5 | 639.62 | 12289200 |
694653 | 2007-10-17 | 630.45 | 634 | 621.59 | 633.48 | 6030500 |
694653 | 2007-10-16 | 618.49 | 625.92 | 611.99 | 616 | 6025300 |
694653 | 2007-10-15 | 638.47 | 639.86 | 615.55 | 620.11 | 6943800 |
694653 | 2007-10-12 | 623.98 | 638.4 | 618.24 | 637.39 | 6823700 |
694653 | 2007-10-11 | 633.64 | 641.41 | 609 | 622 | 11799000 |
694653 | 2007-10-10 | 621.36 | 625.68 | 616.8 | 625.39 | 5385600 |
694653 | 2007-10-09 | 615.11 | 623.78 | 608.39 | 615.18 | 8767800 |
694653 | 2007-10-08 | 595 | 610.26 | 593.95 | 609.62 | 5028000 |
694653 | 2007-10-05 | 587.11 | 596 | 587.01 | 594.05 | 5068700 |
694653 | 2007-10-04 | 585.09 | 585.09 | 577.06 | 579.03 | 2986700 |
694653 | 2007-10-03 | 586.25 | 588.99 | 580.36 | 584.02 | 3879500 |
694653 | 2007-10-02 | 583.38 | 596.81 | 580.01 | 584.39 | 7067500 |
694653 | 2007-10-01 | 569.97 | 584.35 | 569.61 | 582.55 | 4711300 |
694653 | 2007-09-28 | 567 | 569.55 | 564.12 | 567.27 | 2639500 |
694653 | 2007-09-27 | 571.73 | 571.74 | 565.78 | 567.5 | 2056300 |
694653 | 2007-09-26 | 570.4 | 571.79 | 563.81 | 568.16 | 3346100 |
694653 | 2007-09-25 | 564 | 569.56 | 562.86 | 569 | 2730600 |
694653 | 2007-09-24 | 561 | 571.46 | 560 | 568.02 | 5297000 |
694653 | 2007-09-21 | 556.34 | 560.79 | 552.83 | 560.1 | 8011700 |
694653 | 2007-09-20 | 547 | 556.8 | 546.03 | 552.83 | 5525000 |
694653 | 2007-09-19 | 539.27 | 549.45 | 538.86 | 546.85 | 5526900 |
694653 | 2007-09-18 | 526.52 | 537.25 | 524.27 | 535.27 | 4215700 |
694653 | 2007-09-17 | 526.53 | 529.28 | 524.07 | 525.3 | 2197500 |
694653 | 2007-09-14 | 523.2 | 530.27 | 522.22 | 528.75 | 2764900 |
694653 | 2007-09-13 | 524.06 | 527.21 | 523.22 | 524.78 | 1891100 |
694653 | 2007-09-12 | 520.53 | 527.98 | 519 | 522.65 | 2986000 |
694653 | 2007-09-11 | 516.99 | 521.65 | 515.73 | 521.33 | 2703600 |
694653 | 2007-09-10 | 521.28 | 522.07 | 510.88 | 514.48 | 3225800 |
694653 | 2007-09-07 | 517.86 | 521.24 | 516.8 | 519.35 | 3663600 |
694653 | 2007-09-06 | 529.36 | 529.83 | 518.24 | 523.52 | 3625900 |
694653 | 2007-09-05 | 523.4 | 529.48 | 522.25 | 527.8 | 3312900 |
694653 | 2007-09-04 | 515.02 | 528 | 514.62 | 525.15 | 3693700 |
694653 | 2007-08-31 | 513.1 | 516.5 | 511.47 | 515.25 | 2977600 |
694653 | 2007-08-30 | 512.36 | 515.4 | 510.58 | 511.4 | 2651700 |
694653 | 2007-08-29 | 507.84 | 513.3 | 507.23 | 512.88 | 2549300 |
694653 | 2007-08-28 | 511.53 | 514.98 | 505.79 | 506.4 | 3273900 |
694653 | 2007-08-27 | 514.43 | 517.45 | 511.4 | 513.26 | 2325100 |
694653 | 2007-08-24 | 512.61 | 515.55 | 508.5 | 515 | 2472700 |
694653 | 2007-08-23 | 516 | 516.13 | 507 | 512.19 | 3076700 |
694653 | 2007-08-22 | 509.96 | 516.25 | 509.25 | 512.75 | 3252700 |
694653 | 2007-08-21 | 498.94 | 508.16 | 497.77 | 506.61 | 3610600 |
694653 | 2007-08-20 | 502.46 | 502.56 | 496 | 497.92 | 2697300 |
694653 | 2007-08-17 | 497.44 | 501 | 491.65 | 500.04 | 5479400 |
694653 | 2007-08-16 | 492.02 | 496.43 | 480.46 | 491.52 | 8645600 |
694653 | 2007-08-15 | 509 | 511.69 | 496.71 | 497.55 | 5409500 |
694653 | 2007-08-14 | 515.72 | 517.4 | 508 | 508.6 | 3633700 |
694653 | 2007-08-13 | 519.54 | 519.75 | 513.03 | 515.5 | 3179300 |
694653 | 2007-08-10 | 510.18 | 518.72 | 505.63 | 515.75 | 5875200 |
694653 | 2007-08-09 | 520.8 | 526.82 | 514.63 | 514.73 | 4846500 |
694653 | 2007-08-08 | 519.34 | 525.78 | 517.09 | 525.78 | 4068800 |
694653 | 2007-08-07 | 509.75 | 519.88 | 509.04 | 516.02 | 4264300 |
694653 | 2007-08-06 | 503 | 510.15 | 502.5 | 510 | 3651500 |
694653 | 2007-08-03 | 510.05 | 513.2 | 503 | 503 | 3176200 |
694653 | 2007-08-02 | 513.72 | 514.99 | 509 | 511.01 | 3154900 |
694653 | 2007-08-01 | 510.5 | 516.51 | 508.14 | 512.94 | 4421500 |
694653 | 2007-07-31 | 520.23 | 520.44 | 510 | 510 | 4270500 |
694653 | 2007-07-30 | 512.92 | 519.34 | 510.5 | 516.11 | 3963300 |
694653 | 2007-07-27 | 508.53 | 516.62 | 505.5 | 511.89 | 5509100 |
694653 | 2007-07-26 | 508.74 | 512.59 | 498.88 | 508 | 6883400 |
694653 | 2007-07-25 | 516.98 | 517.02 | 505.56 | 509.76 | 5545000 |
694653 | 2007-07-24 | 509.3 | 518.69 | 507.11 | 514 | 5572100 |
694653 | 2007-07-23 | 519.01 | 520 | 512.15 | 512.51 | 6356700 |
694653 | 2007-07-20 | 511.9 | 523.18 | 509.5 | 520.12 | 17772300 |
694653 | 2007-07-19 | 553.46 | 553.52 | 542.24 | 548.59 | 11127200 |
694653 | 2007-07-18 | 553.89 | 554.5 | 543.81 | 549.5 | 6080000 |
694653 | 2007-07-17 | 555.04 | 557.73 | 552.38 | 555 | 4328600 |
694653 | 2007-07-16 | 550.3 | 558.58 | 549.31 | 552.99 | 6599500 |
694653 | 2007-07-13 | 547.91 | 552.67 | 547.25 | 552.16 | 5237100 |
694653 | 2007-07-12 | 545.86 | 547.32 | 540.22 | 545.33 | 3441600 |
694653 | 2007-07-11 | 543.61 | 546.5 | 540.01 | 544.47 | 3309300 |
694653 | 2007-07-10 | 543.79 | 547 | 541.65 | 543.34 | 3856000 |
694653 | 2007-07-09 | 543 | 548.74 | 540.26 | 542.56 | 3729800 |
694653 | 2007-07-06 | 541.25 | 543.87 | 538.73 | 539.4 | 2747000 |
694653 | 2007-07-05 | 535.56 | 544.4 | 532.15 | 541.63 | 4942900 |
694653 | 2007-07-03 | 531.06 | 534.4 | 527.5 | 534.34 | 1871800 |
694653 | 2007-07-02 | 525.49 | 531.85 | 524.2 | 530.38 | 3487600 |
694653 | 2007-06-29 | 526.02 | 527.4 | 519.46 | 522.7 | 3880600 |
694653 | 2007-06-28 | 524.88 | 529.5 | 523.8 | 525.01 | 4168400 |
694653 | 2007-06-27 | 525 | 527.99 | 519.56 | 526.29 | 6123100 |
694653 | 2007-06-26 | 532.73 | 533.2 | 526.24 | 530.26 | 5689500 |
694653 | 2007-06-25 | 528.98 | 534.99 | 523.38 | 527.42 | 7925000 |
694653 | 2007-06-22 | 516.42 | 524.99 | 516.1 | 524.98 | 7203700 |
694653 | 2007-06-21 | 510.98 | 515.29 | 506.28 | 514.11 | 4409700 |
694653 | 2007-06-20 | 516.96 | 518.75 | 509.06 | 509.97 | 4338200 |
694653 | 2007-06-19 | 514.01 | 517.25 | 511.54 | 514.31 | 4355300 |
694653 | 2007-06-18 | 506.18 | 516 | 504.24 | 515.2 | 4835900 |
694653 | 2007-06-15 | 508.19 | 509 | 501.23 | 505.89 | 6174100 |
694653 | 2007-06-14 | 505.38 | 505.88 | 501.7 | 502.84 | 4621200 |
694653 | 2007-06-13 | 507.09 | 508.54 | 498.69 | 505.24 | 7034000 |
694653 | 2007-06-12 | 508.71 | 511.67 | 503.17 | 504.77 | 6419500 |
694653 | 2007-06-11 | 514.02 | 518.25 | 510 | 511.34 | 4647700 |
694653 | 2007-06-08 | 516.2 | 519.64 | 509.46 | 515.49 | 6358200 |
694653 | 2007-06-07 | 519.75 | 526.5 | 512.51 | 515.06 | 10630500 |
694653 | 2007-06-06 | 516.75 | 520.78 | 515.26 | 518.25 | 7886700 |
694653 | 2007-06-05 | 509.75 | 519 | 506.61 | 518.84 | 10447100 |
694653 | 2007-06-04 | 497.91 | 510.51 | 497.59 | 507.07 | 7101000 |
694653 | 2007-06-01 | 501 | 505.02 | 497.93 | 500.4 | 4799000 |
694653 | 2007-05-31 | 500.56 | 508.78 | 497.06 | 497.91 | 8924300 |
694653 | 2007-05-30 | 484.5 | 498.84 | 483 | 498.6 | 7245800 |
694653 | 2007-05-29 | 485 | 491.8 | 484 | 487.11 | 5218000 |
694653 | 2007-05-25 | 479.7 | 484.95 | 477.27 | 483.52 | 5348500 |
694653 | 2007-05-24 | 475.15 | 479.2 | 471.5 | 474.33 | 4173600 |
694653 | 2007-05-23 | 480.82 | 483.41 | 473.75 | 473.97 | 5060200 |
694653 | 2007-05-22 | 473 | 479.01 | 473 | 475.86 | 3839000 |
694653 | 2007-05-21 | 469.53 | 479.2 | 466.72 | 470.6 | 6159300 |
694653 | 2007-05-18 | 472.03 | 472.7 | 469.75 | 470.32 | 3695900 |
694653 | 2007-05-17 | 472.46 | 475.22 | 470.81 | 470.96 | 4660600 |
694653 | 2007-05-16 | 462 | 473.14 | 459.02 | 472.61 | 6554200 |
694653 | 2007-05-15 | 461.96 | 462.54 | 457.41 | 458 | 4119000 |
694653 | 2007-05-14 | 465.48 | 467.51 | 460 | 461.78 | 3872700 |
694653 | 2007-05-11 | 461.83 | 467 | 461 | 466.74 | 2944100 |
694653 | 2007-05-10 | 467.04 | 469.49 | 461.02 | 461.47 | 3686300 |
694653 | 2007-05-09 | 466.15 | 471.73 | 463.88 | 469.25 | 3889900 |
694653 | 2007-05-08 | 466.13 | 468.17 | 464.73 | 466.81 | 2905100 |
694653 | 2007-05-07 | 472.14 | 472.82 | 466.47 | 467.27 | 3020100 |
99624 | 2008-05-02 | 26.97 | 27 | 26.42 | 26.75 | 67170100 |
99624 | 2008-05-01 | 25.64 | 26.87 | 25.5 | 26.67 | 71473800 |
99624 | 2008-04-30 | 25.69 | 25.97 | 25.51 | 25.64 | 52347900 |
99624 | 2008-04-29 | 25.26 | 25.82 | 25.25 | 25.51 | 37925900 |
99624 | 2008-04-28 | 25.64 | 25.76 | 25.3 | 25.35 | 33970100 |
99624 | 2008-04-25 | 26.11 | 26.13 | 25.1 | 25.6 | 53423700 |
99624 | 2008-04-24 | 25.56 | 26.29 | 25.28 | 26.03 | 53911400 |
99624 | 2008-04-23 | 25.36 | 25.56 | 25.16 | 25.44 | 51028600 |
99624 | 2008-04-22 | 24.73 | 24.96 | 24.55 | 24.92 | 46747400 |
99624 | 2008-04-21 | 24.35 | 25 | 24.26 | 24.89 | 43041200 |
99624 | 2008-04-18 | 24.53 | 24.8 | 24.21 | 24.51 | 55199500 |
99624 | 2008-04-17 | 23.99 | 24.01 | 23.58 | 23.89 | 38298000 |
99624 | 2008-04-16 | 23.46 | 24 | 23.33 | 23.83 | 51221100 |
99624 | 2008-04-15 | 23.41 | 23.47 | 22.91 | 23.11 | 48232600 |
99624 | 2008-04-14 | 23.28 | 23.59 | 23.15 | 23.31 | 31406800 |
99624 | 2008-04-11 | 23.65 | 23.78 | 23.35 | 23.38 | 49719600 |
99624 | 2008-04-10 | 23.75 | 24.21 | 23.36 | 24.04 | 62580400 |
99624 | 2008-04-09 | 23.95 | 24.14 | 23.34 | 23.53 | 60616600 |
99624 | 2008-04-08 | 23.82 | 24.16 | 23.75 | 23.96 | 47070500 |
99624 | 2008-04-07 | 24.56 | 24.58 | 23.87 | 23.94 | 54633000 |
99624 | 2008-04-04 | 24.36 | 24.82 | 24.06 | 24.39 | 48348200 |
99624 | 2008-04-03 | 24.09 | 24.4 | 24.01 | 24.23 | 62492700 |
99624 | 2008-04-02 | 25.04 | 25.55 | 24.79 | 24.96 | 51506700 |
99624 | 2008-04-01 | 24.52 | 25.01 | 24.38 | 24.98 | 53248300 |
99624 | 2008-03-31 | 24.08 | 24.41 | 23.96 | 24.09 | 51471000 |
99624 | 2008-03-28 | 24.28 | 24.58 | 24 | 24.08 | 46496900 |
99624 | 2008-03-27 | 24.63 | 24.76 | 24.12 | 24.18 | 56566600 |
99624 | 2008-03-26 | 25.3 | 25.43 | 24.55 | 24.78 | 79022700 |
99624 | 2008-03-25 | 25.73 | 25.88 | 25.37 | 25.75 | 46113300 |
99624 | 2008-03-24 | 24.92 | 25.99 | 24.9 | 25.64 | 55003000 |
99624 | 2008-03-20 | 24.6 | 24.93 | 24.33 | 24.77 | 70930100 |
99624 | 2008-03-19 | 25.47 | 25.58 | 24.46 | 24.47 | 63988600 |
99624 | 2008-03-18 | 24.69 | 25.61 | 24.63 | 25.58 | 70995800 |
99624 | 2008-03-17 | 23.59 | 24.69 | 23.54 | 24.29 | 66377000 |
99624 | 2008-03-14 | 25.05 | 25.14 | 24.04 | 24.32 | 74151500 |
99624 | 2008-03-13 | 24.84 | 25.12 | 24.4 | 24.95 | 76975400 |
99624 | 2008-03-12 | 25.17 | 25.6 | 25 | 25.14 | 56995700 |
99624 | 2008-03-11 | 24.55 | 25.16 | 24.43 | 25.15 | 66505800 |
99624 | 2008-03-10 | 24.12 | 24.49 | 23.99 | 23.99 | 48167600 |
99624 | 2008-03-07 | 23.9 | 24.7 | 23.78 | 24.11 | 70314500 |
99624 | 2008-03-06 | 24.32 | 24.4 | 23.92 | 23.94 | 71804000 |
99624 | 2008-03-05 | 24.46 | 24.57 | 24.05 | 24.27 | 75778600 |
99624 | 2008-03-04 | 24.09 | 24.48 | 23.74 | 24.29 | 96705100 |
99624 | 2008-03-03 | 24.35 | 24.56 | 24.14 | 24.4 | 52575700 |
99624 | 2008-02-29 | 24.3 | 24.77 | 24.28 | 24.39 | 72410000 |
99624 | 2008-02-28 | 24.72 | 25.01 | 24.55 | 24.66 | 69469600 |
99624 | 2008-02-27 | 23.92 | 25.15 | 23.83 | 24.95 | 88232300 |
99624 | 2008-02-26 | 23.8 | 24.23 | 23.69 | 24.07 | 60932500 |
99624 | 2008-02-25 | 23.52 | 23.89 | 23.19 | 23.8 | 57042500 |
99624 | 2008-02-22 | 23.46 | 23.6 | 22.9 | 23.6 | 53739200 |
99624 | 2008-02-21 | 23.81 | 23.99 | 23.09 | 23.19 | 64586300 |
99624 | 2008-02-20 | 22.78 | 23.33 | 22.71 | 23.2 | 50297500 |
99624 | 2008-02-19 | 23.56 | 23.69 | 22.78 | 22.88 | 72073700 |
99624 | 2008-02-15 | 23.38 | 23.56 | 23.21 | 23.3 | 53314900 |
99624 | 2008-02-14 | 24.02 | 24.09 | 23.48 | 23.53 | 55825400 |
99624 | 2008-02-13 | 23.62 | 24.2 | 23.52 | 24.06 | 65013700 |
99624 | 2008-02-12 | 23.67 | 24 | 23.25 | 23.43 | 56712600 |
99624 | 2008-02-11 | 23.65 | 23.7 | 23.3 | 23.52 | 69005100 |
99624 | 2008-02-08 | 23.26 | 23.75 | 23.17 | 23.54 | 95339000 |
99624 | 2008-02-07 | 21.85 | 23.43 | 21.77 | 23.38 | 248433600 |
99624 | 2008-02-06 | 23.43 | 24.02 | 23.06 | 23.08 | 141691700 |
99624 | 2008-02-05 | 23.51 | 23.69 | 23.22 | 23.26 | 95795900 |
99624 | 2008-02-04 | 25.04 | 25.05 | 23.62 | 23.82 | 92153900 |
99624 | 2008-02-01 | 24.62 | 25.13 | 24 | 24.94 | 57669700 |
99624 | 2008-01-31 | 23.98 | 24.7 | 23.89 | 24.5 | 76312400 |
99624 | 2008-01-30 | 23.99 | 24.93 | 23.81 | 24.36 | 62098300 |
99624 | 2008-01-29 | 24.27 | 24.3 | 23.69 | 24.06 | 72069100 |
99624 | 2008-01-28 | 24.29 | 24.66 | 23.8 | 24.1 | 60515200 |
99624 | 2008-01-25 | 26.05 | 26.09 | 24.1 | 24.2 | 79692000 |
99624 | 2008-01-24 | 24.14 | 25.16 | 24.11 | 25.11 | 69193200 |
99624 | 2008-01-23 | 22.57 | 24.43 | 22.3 | 24.03 | 114430200 |
99624 | 2008-01-22 | 22.39 | 24.05 | 22.31 | 23.48 | 108777800 |
99624 | 2008-01-18 | 24.23 | 25.15 | 24.06 | 24.3 | 93409400 |
99624 | 2008-01-17 | 25.14 | 25.32 | 23.98 | 24.33 | 110043400 |
99624 | 2008-01-16 | 25.6 | 25.61 | 24.79 | 25.15 | 90232500 |
99624 | 2008-01-15 | 26.12 | 26.19 | 25 | 25.85 | 51610500 |
99624 | 2008-01-14 | 26.61 | 26.67 | 26.2 | 26.29 | 53665300 |
99624 | 2008-01-11 | 25.96 | 26.25 | 25.65 | 25.87 | 51454300 |
99624 | 2008-01-10 | 26.06 | 26.45 | 25.8 | 26.24 | 55332800 |
99624 | 2008-01-09 | 25.59 | 26.3 | 25.53 | 26.24 | 66475800 |
99624 | 2008-01-08 | 26.36 | 26.79 | 25.42 | 25.43 | 61248800 |
99624 | 2008-01-07 | 26.1 | 26.38 | 25.68 | 26.13 | 54431100 |
99624 | 2008-01-04 | 26.37 | 26.93 | 26.01 | 26.12 | 56897400 |
99624 | 2008-01-03 | 26.4 | 27.02 | 26.3 | 26.75 | 50360100 |
99624 | 2008-01-02 | 27 | 27.3 | 26.21 | 26.54 | 64338900 |
99624 | 2007-12-31 | 27.25 | 27.5 | 27 | 27.07 | 60736600 |
99624 | 2007-12-28 | 27.95 | 28.2 | 27.23 | 27.56 | 46861200 |
99624 | 2007-12-27 | 28.16 | 28.38 | 27.68 | 27.79 | 46568900 |
99624 | 2007-12-26 | 28.65 | 28.69 | 28.2 | 28.38 | 35458200 |
99624 | 2007-12-24 | 28.68 | 28.95 | 28.62 | 28.72 | 16474100 |
99624 | 2007-12-21 | 28.66 | 29 | 28.42 | 28.6 | 69126500 |
99624 | 2007-12-20 | 28.6 | 28.62 | 28.16 | 28.28 | 47296000 |
99624 | 2007-12-19 | 28.14 | 28.5 | 27.97 | 28.19 | 33411700 |
99624 | 2007-12-18 | 28.14 | 28.47 | 27.58 | 28.15 | 49890100 |
99624 | 2007-12-17 | 28.59 | 28.65 | 27.92 | 27.95 | 43977000 |
99624 | 2007-12-14 | 28.99 | 29.64 | 28.51 | 28.65 | 53644700 |
99624 | 2007-12-13 | 28.88 | 29.54 | 28.82 | 29.06 | 55224800 |
99624 | 2007-12-12 | 28.92 | 29.44 | 28.37 | 28.8 | 86656700 |
99624 | 2007-12-11 | 27.82 | 28.99 | 27.8 | 28.02 | 90163900 |
99624 | 2007-12-10 | 27.68 | 28 | 27.42 | 27.66 | 58231300 |
99624 | 2007-12-07 | 27.98 | 28.03 | 27.44 | 27.45 | 56313400 |
99624 | 2007-12-06 | 27.65 | 27.95 | 27.5 | 27.79 | 53056600 |
99624 | 2007-12-05 | 27.44 | 27.81 | 27.12 | 27.48 | 66642200 |
99624 | 2007-12-04 | 27.46 | 27.5 | 26.82 | 26.96 | 71486400 |
99624 | 2007-12-03 | 28 | 28.24 | 27.53 | 27.57 | 52984900 |
99624 | 2007-11-30 | 28.4 | 28.41 | 27.68 | 28.02 | 65641700 |
99624 | 2007-11-29 | 27.81 | 28.28 | 27.79 | 28.15 | 42602000 |
99624 | 2007-11-28 | 27.9 | 28.44 | 27.8 | 28.05 | 71609300 |
99624 | 2007-11-27 | 27.63 | 27.98 | 26.92 | 27.49 | 70141600 |
99624 | 2007-11-26 | 28.76 | 28.79 | 27.42 | 27.5 | 84568600 |
99624 | 2007-11-23 | 28.44 | 28.78 | 28.14 | 28.69 | 22126300 |
99624 | 2007-11-21 | 28.38 | 28.75 | 28.11 | 28.25 | 53953700 |
99624 | 2007-11-20 | 29.44 | 29.84 | 28.49 | 29.04 | 63284000 |
99624 | 2007-11-19 | 29.76 | 29.99 | 29.28 | 29.43 | 43506300 |
99624 | 2007-11-16 | 29.85 | 30.1 | 29.45 | 29.94 | 53831100 |
99624 | 2007-11-15 | 29.5 | 29.68 | 29.06 | 29.3 | 59921600 |
99624 | 2007-11-14 | 30.42 | 30.44 | 29.55 | 29.71 | 60968000 |
99624 | 2007-11-13 | 29.61 | 30.15 | 29.11 | 30.14 | 64799700 |
99624 | 2007-11-12 | 28.83 | 29.79 | 28.79 | 29.11 | 89603400 |
99624 | 2007-11-09 | 29.06 | 29.28 | 28.15 | 28.58 | 120522000 |
99624 | 2007-11-08 | 30.41 | 31.09 | 29.51 | 29.63 | 192278400 |
99624 | 2007-11-07 | 34.04 | 34.09 | 32.54 | 32.75 | 137124300 |
99624 | 2007-11-06 | 33.45 | 34.24 | 33.41 | 34.08 | 91068600 |
99624 | 2007-11-05 | 32.64 | 33.25 | 32.38 | 33.08 | 69607200 |
99624 | 2007-11-02 | 32.4 | 32.71 | 32.11 | 32.51 | 53250400 |
99624 | 2007-11-01 | 32.84 | 33.25 | 32.13 | 32.18 | 49818300 |
99624 | 2007-10-31 | 32.94 | 33.19 | 32.49 | 33.06 | 54876500 |
99624 | 2007-10-30 | 32.26 | 32.95 | 32.13 | 32.61 | 39989100 |
99624 | 2007-10-29 | 32.25 | 32.49 | 32 | 32.41 | 34941700 |
99624 | 2007-10-26 | 31.81 | 32.1 | 31.31 | 31.9 | 42215400 |
99624 | 2007-10-25 | 31.37 | 31.88 | 31.05 | 31.18 | 41326500 |
99624 | 2007-10-24 | 31.17 | 31.36 | 30.52 | 31.26 | 48647400 |
99624 | 2007-10-23 | 31.35 | 31.58 | 30.09 | 31.54 | 50306400 |
99624 | 2007-10-22 | 31.1 | 31.47 | 30.95 | 31.37 | 41887400 |
99624 | 2007-10-19 | 32.62 | 32.63 | 31.4 | 31.5 | 60430500 |
99624 | 2007-10-18 | 32.19 | 32.93 | 32.18 | 32.68 | 33165700 |
99624 | 2007-10-17 | 32.7 | 32.74 | 31.91 | 32.46 | 38775000 |
99624 | 2007-10-16 | 32.41 | 32.5 | 31.85 | 32.29 | 51867400 |
99624 | 2007-10-15 | 32.92 | 33.14 | 32.51 | 32.79 | 34711500 |
99624 | 2007-10-12 | 32.83 | 33.12 | 32.75 | 32.92 | 29083700 |
99624 | 2007-10-11 | 33.38 | 33.6 | 32.6 | 32.8 | 45218400 |
99624 | 2007-10-10 | 33.39 | 33.5 | 33.15 | 33.27 | 36917700 |
99624 | 2007-10-09 | 32.8 | 33.09 | 32.65 | 33.08 | 32963800 |
99624 | 2007-10-08 | 32.53 | 32.9 | 32.51 | 32.71 | 19355200 |
99624 | 2007-10-05 | 32.34 | 32.81 | 32.26 | 32.65 | 36316300 |
99624 | 2007-10-04 | 32.59 | 32.68 | 31.88 | 32.15 | 50560900 |
99624 | 2007-10-03 | 32.9 | 32.97 | 32.43 | 32.45 | 37321200 |
99624 | 2007-10-02 | 33 | 33.13 | 32.87 | 33.01 | 31426300 |
99624 | 2007-10-01 | 33.01 | 33.33 | 32.97 | 32.99 | 42086900 |
99624 | 2007-09-28 | 33.14 | 33.38 | 32.97 | 33.13 | 33792100 |
99624 | 2007-09-27 | 33.02 | 33.29 | 32.85 | 33.23 | 38079100 |
99624 | 2007-09-26 | 32.65 | 33 | 32.6 | 32.99 | 64886200 |
99624 | 2007-09-25 | 31.75 | 32.53 | 31.65 | 32.44 | 47893500 |
99624 | 2007-09-24 | 32.22 | 32.43 | 31.75 | 31.88 | 41171000 |
99624 | 2007-09-21 | 32.56 | 32.56 | 32.19 | 32.3 | 56843000 |
99624 | 2007-09-20 | 31.99 | 32.39 | 31.91 | 32.21 | 33397100 |
99624 | 2007-09-19 | 32.23 | 32.48 | 32.05 | 32.09 | 49602000 |
99624 | 2007-09-18 | 31.58 | 32.04 | 31.41 | 32.04 | 56188700 |
99624 | 2007-09-17 | 31.33 | 31.75 | 31.25 | 31.5 | 29943700 |
99624 | 2007-09-14 | 31.43 | 31.69 | 31.15 | 31.56 | 31407400 |
99624 | 2007-09-13 | 31.96 | 32.04 | 31.4 | 31.51 | 33575600 |
99624 | 2007-09-12 | 32.07 | 32.12 | 31.73 | 31.78 | 35091700 |
99624 | 2007-09-11 | 31.96 | 32.17 | 31.73 | 32.16 | 33080800 |
99624 | 2007-09-10 | 31.69 | 32 | 31.22 | 31.74 | 40171900 |
99624 | 2007-09-07 | 31.43 | 31.77 | 31.09 | 31.52 | 60757200 |
99624 | 2007-09-06 | 32.37 | 32.44 | 31.73 | 31.84 | 45735000 |
99624 | 2007-09-05 | 32.1 | 32.29 | 31.92 | 32.22 | 53359500 |
99624 | 2007-09-04 | 31.94 | 32.5 | 31.75 | 32.32 | 54173800 |
99624 | 2007-08-31 | 31.87 | 31.98 | 31.67 | 31.92 | 39064400 |
99624 | 2007-08-30 | 30.82 | 31.97 | 30.76 | 31.43 | 56344200 |
99624 | 2007-08-29 | 30.54 | 31.02 | 30.49 | 31 | 39609200 |
99624 | 2007-08-28 | 30.86 | 31.1 | 30.39 | 30.41 | 41951800 |
99624 | 2007-08-27 | 30.51 | 31.25 | 30.51 | 31.1 | 43417300 |
99624 | 2007-08-24 | 30.2 | 30.75 | 30.07 | 30.73 | 33962000 |
99624 | 2007-08-23 | 30.49 | 30.62 | 30.06 | 30.27 | 38032000 |
99624 | 2007-08-22 | 30.45 | 30.47 | 29.91 | 30.26 | 39826300 |
99624 | 2007-08-21 | 29.76 | 30.3 | 29.69 | 30.1 | 39863000 |
99624 | 2007-08-20 | 29.93 | 30.31 | 29.52 | 29.76 | 50697300 |
99624 | 2007-08-17 | 30.01 | 30.46 | 29.56 | 29.99 | 78478700 |
99624 | 2007-08-16 | 29.78 | 30.05 | 28.58 | 29.3 | 103117900 |
99624 | 2007-08-15 | 30.15 | 30.74 | 29.89 | 29.92 | 67216700 |
99624 | 2007-08-14 | 30.98 | 31.17 | 30.08 | 30.26 | 86429500 |
99624 | 2007-08-13 | 31.57 | 31.6 | 30.78 | 30.83 | 76475600 |
99624 | 2007-08-10 | 31 | 31.5 | 30.84 | 31.39 | 82953500 |
99624 | 2007-08-09 | 31.2 | 32.47 | 31.18 | 31.4 | 102385500 |
99624 | 2007-08-08 | 31.13 | 32.25 | 31 | 31.68 | 193438400 |
99624 | 2007-08-07 | 29.52 | 29.86 | 28.93 | 29.69 | 80731400 |
99624 | 2007-08-06 | 29.59 | 29.7 | 28.9 | 29.5 | 71355300 |
99624 | 2007-08-03 | 30 | 30.13 | 29.44 | 29.46 | 51310500 |
99624 | 2007-08-02 | 29.72 | 30.21 | 29.67 | 30.13 | 57743600 |
99624 | 2007-08-01 | 28.77 | 29.82 | 28.75 | 29.77 | 60419600 |
99624 | 2007-07-31 | 29.82 | 29.86 | 28.91 | 28.91 | 53750200 |
99624 | 2007-07-30 | 29.01 | 29.56 | 28.63 | 29.49 | 44467000 |
99624 | 2007-07-27 | 29.73 | 29.85 | 28.94 | 28.97 | 65845500 |
99624 | 2007-07-26 | 29.49 | 29.95 | 29.08 | 29.67 | 75708200 |
99624 | 2007-07-25 | 30 | 30.24 | 29.65 | 29.91 | 53082100 |
99624 | 2007-07-24 | 29.95 | 30.36 | 29.58 | 29.76 | 69577300 |
99624 | 2007-07-23 | 29.73 | 30.39 | 29.68 | 30.26 | 63484100 |
99624 | 2007-07-20 | 29.94 | 29.94 | 29.4 | 29.59 | 45824600 |
99624 | 2007-07-19 | 29.85 | 30 | 29.81 | 29.94 | 53279800 |
99624 | 2007-07-18 | 29.45 | 29.55 | 28.88 | 29.44 | 47968900 |
99624 | 2007-07-17 | 29.85 | 29.98 | 29.6 | 29.73 | 37508500 |
99624 | 2007-07-16 | 29.72 | 30 | 29.72 | 29.89 | 44305500 |
99624 | 2007-07-13 | 29.52 | 29.96 | 29.5 | 29.89 | 56273400 |
99624 | 2007-07-12 | 28.89 | 29.97 | 27.56 | 29.8 | 91906700 |
99624 | 2007-07-11 | 28.14 | 28.8 | 28.13 | 28.76 | 42390300 |
99624 | 2007-07-10 | 28.18 | 28.48 | 28.1 | 28.31 | 39571700 |
99624 | 2007-07-09 | 28.43 | 28.5 | 28.35 | 28.45 | 33283200 |
99624 | 2007-07-06 | 28.34 | 28.5 | 28.24 | 28.47 | 34530200 |
99624 | 2007-07-05 | 28.06 | 28.38 | 27.94 | 28.37 | 38774800 |
99624 | 2007-07-03 | 27.97 | 28.1 | 27.81 | 28.1 | 22459300 |
99624 | 2007-07-02 | 28.02 | 28.06 | 27.79 | 27.89 | 36955200 |
99624 | 2007-06-29 | 27.98 | 28.06 | 27.65 | 27.85 | 44996100 |
99624 | 2007-06-28 | 27.71 | 28.4 | 27.57 | 27.85 | 77966700 |
99624 | 2007-06-27 | 26.95 | 27.3 | 26.85 | 27.27 | 38389500 |
99624 | 2007-06-26 | 27.29 | 27.49 | 26.99 | 27.15 | 53507400 |
99624 | 2007-06-25 | 26.84 | 27.35 | 26.75 | 27.03 | 44086600 |
99624 | 2007-06-22 | 27.17 | 27.49 | 26.85 | 26.92 | 53207100 |
99624 | 2007-06-21 | 27.18 | 27.44 | 26.91 | 27.32 | 50549100 |
99624 | 2007-06-20 | 27.38 | 27.7 | 27.14 | 27.2 | 62296300 |
99624 | 2007-06-19 | 27.1 | 27.4 | 26.88 | 27.3 | 42405200 |
99624 | 2007-06-18 | 27.39 | 27.4 | 27.04 | 27.21 | 45438500 |
99624 | 2007-06-15 | 27.04 | 27.4 | 26.88 | 27.39 | 74476400 |
99624 | 2007-06-14 | 26.53 | 26.97 | 26.51 | 26.83 | 39936800 |
99624 | 2007-06-13 | 26.22 | 26.53 | 25.86 | 26.53 | 43020100 |
99624 | 2007-06-12 | 26.12 | 26.53 | 26.03 | 26.06 | 49529900 |
99624 | 2007-06-11 | 26.29 | 26.53 | 26.27 | 26.32 | 24508400 |
99624 | 2007-06-08 | 25.88 | 26.51 | 25.84 | 26.48 | 47289500 |
99624 | 2007-06-07 | 26.45 | 26.6 | 25.84 | 25.85 | 68232400 |
99624 | 2007-06-06 | 26.98 | 27.08 | 26.47 | 26.6 | 42858600 |
99624 | 2007-06-05 | 26.86 | 27.3 | 26.86 | 27.2 | 59452300 |
99624 | 2007-06-04 | 26.72 | 27.05 | 26.65 | 27.01 | 32524500 |
99624 | 2007-06-01 | 26.95 | 27.4 | 26.83 | 26.86 | 47539400 |
99624 | 2007-05-31 | 26.74 | 26.99 | 26.49 | 26.92 | 76344400 |
99624 | 2007-05-30 | 25.69 | 26.4 | 25.6 | 26.39 | 55932300 |
99624 | 2007-05-29 | 25.59 | 26 | 25.55 | 25.9 | 39918300 |
99624 | 2007-05-25 | 25.54 | 25.68 | 25.4 | 25.52 | 42654600 |
99624 | 2007-05-24 | 26.01 | 26.06 | 25.33 | 25.4 | 67814900 |
99624 | 2007-05-23 | 26.41 | 26.43 | 25.88 | 25.97 | 54835900 |
99624 | 2007-05-22 | 26.38 | 26.5 | 26.26 | 26.37 | 40002600 |
99624 | 2007-05-21 | 26.21 | 26.54 | 26.19 | 26.4 | 43044700 |
99624 | 2007-05-18 | 26.36 | 26.41 | 26.16 | 26.21 | 40781200 |
99624 | 2007-05-17 | 26.3 | 26.62 | 26.25 | 26.28 | 37058100 |
99624 | 2007-05-16 | 26.3 | 26.49 | 26.13 | 26.48 | 38666800 |
99624 | 2007-05-15 | 26.36 | 26.49 | 26.08 | 26.13 | 43053100 |
99624 | 2007-05-14 | 26.62 | 26.65 | 26.12 | 26.29 | 50552200 |
99624 | 2007-05-11 | 26.44 | 26.65 | 26.35 | 26.63 | 39094200 |
99624 | 2007-05-10 | 26.37 | 26.77 | 26.26 | 26.29 | 59524200 |
99624 | 2007-05-09 | 27.02 | 27.09 | 26.44 | 26.51 | 151576700 |
99624 | 2007-05-08 | 27.78 | 28.48 | 27.64 | 28.36 | 98226500 |
99624 | 2007-05-07 | 27.96 | 27.97 | 27.76 | 27.81 | 46411700 |
18241 | 2008-05-02 | 123.3 | 124 | 121.76 | 123.18 | 6916600 |
18241 | 2008-05-01 | 121.06 | 124.43 | 121.06 | 123.61 | 8230200 |
18241 | 2008-04-30 | 123.34 | 123.5 | 120.5 | 120.7 | 8128300 |
18241 | 2008-04-29 | 122.04 | 123.2 | 122.04 | 122.85 | 7226000 |
18241 | 2008-04-28 | 122.61 | 123.05 | 121.64 | 121.69 | 5605200 |
18241 | 2008-04-25 | 124.5 | 124.5 | 122.06 | 123.08 | 6313400 |
18241 | 2008-04-24 | 123.38 | 124.9 | 122.73 | 124.19 | 5996700 |
18241 | 2008-04-23 | 123.69 | 124.78 | 122.64 | 123.6 | 7593300 |
18241 | 2008-04-22 | 123.87 | 124.35 | 123.01 | 123.67 | 5417500 |
18241 | 2008-04-21 | 123.62 | 124.51 | 122.05 | 124.35 | 6952800 |
18241 | 2008-04-18 | 123.92 | 125 | 123.15 | 124.4 | 12490800 |
18241 | 2008-04-17 | 122.39 | 123.72 | 120.7 | 123.08 | 18999100 |
18241 | 2008-04-16 | 118.15 | 120.47 | 117.17 | 120.47 | 19317700 |
18241 | 2008-04-15 | 117.1 | 117.67 | 115.54 | 117.17 | 8642000 |
18241 | 2008-04-14 | 116.2 | 117.94 | 115.95 | 117.28 | 7745600 |
18241 | 2008-04-11 | 117.31 | 117.8 | 115.51 | 116 | 9556800 |
18241 | 2008-04-10 | 116.93 | 119.22 | 116.88 | 118.78 | 9149300 |
18241 | 2008-04-09 | 116.5 | 117.72 | 115.72 | 116.77 | 6819100 |
18241 | 2008-04-08 | 115.72 | 116.88 | 115.28 | 116.27 | 7283300 |
18241 | 2008-04-07 | 116.37 | 117.37 | 115.82 | 116.31 | 6181200 |
18241 | 2008-04-04 | 116.05 | 116.58 | 114.6 | 115.76 | 5733200 |
18241 | 2008-04-03 | 114.35 | 116.82 | 113.86 | 116.02 | 7052900 |
18241 | 2008-04-02 | 116.84 | 116.88 | 113.98 | 114.81 | 8007600 |
18241 | 2008-04-01 | 115.2 | 118.37 | 114.97 | 116.49 | 11875400 |
18241 | 2008-03-31 | 114.15 | 115.87 | 113.34 | 115.14 | 9707200 |
18241 | 2008-03-28 | 115.86 | 116.75 | 114.21 | 114.57 | 6600900 |
18241 | 2008-03-27 | 116.02 | 116.2 | 114.51 | 115.52 | 8437200 |
18241 | 2008-03-26 | 117.59 | 117.97 | 114.96 | 116.91 | 9617100 |
18241 | 2008-03-25 | 119.1 | 119.1 | 117.15 | 117.97 | 8443600 |
18241 | 2008-03-24 | 118.57 | 119.79 | 118.13 | 119.06 | 8398000 |
18241 | 2008-03-20 | 117.09 | 118.48 | 116.65 | 118.33 | 11417900 |
18241 | 2008-03-19 | 118.29 | 118.5 | 116.65 | 116.94 | 9314400 |
18241 | 2008-03-18 | 116.6 | 118.43 | 113.81 | 118.41 | 9966500 |
18241 | 2008-03-17 | 113 | 117.04 | 113 | 115.55 | 9280300 |
18241 | 2008-03-14 | 116.07 | 116.52 | 112.69 | 115.23 | 9734600 |
18241 | 2008-03-13 | 115.69 | 116.78 | 113.64 | 115.91 | 9548900 |
18241 | 2008-03-12 | 116.44 | 118 | 115.11 | 117.07 | 9083200 |
18241 | 2008-03-11 | 115.8 | 116.56 | 114.04 | 116.49 | 10480600 |
18241 | 2008-03-10 | 113.12 | 115.99 | 113.12 | 114.01 | 9747300 |
18241 | 2008-03-07 | 111.85 | 114.75 | 111.8 | 113.94 | 8124900 |
18241 | 2008-03-06 | 115.06 | 115.15 | 112.25 | 112.52 | 8018400 |
18241 | 2008-03-05 | 116.41 | 116.41 | 114.25 | 115.39 | 8434200 |
18241 | 2008-03-04 | 113.4 | 115.72 | 112.75 | 115.71 | 8593300 |
18241 | 2008-03-03 | 113.86 | 114.81 | 113.48 | 114.23 | 6335700 |
18241 | 2008-02-29 | 114.04 | 115.14 | 113.35 | 113.86 | 8475100 |
18241 | 2008-02-28 | 115.6 | 115.9 | 114.56 | 115.24 | 7227200 |
18241 | 2008-02-27 | 113.84 | 116.63 | 112.91 | 116.46 | 11854900 |
18241 | 2008-02-26 | 109.52 | 114.99 | 109.05 | 114.38 | 18651500 |
18241 | 2008-02-25 | 107.43 | 110.32 | 107.43 | 110.08 | 8158000 |
18241 | 2008-02-22 | 107.14 | 108.48 | 105.71 | 108.07 | 7917200 |
18241 | 2008-02-21 | 108.1 | 109.6 | 106.43 | 106.93 | 8328000 |
18241 | 2008-02-20 | 105.43 | 108.21 | 104.53 | 107.85 | 7671000 |
18241 | 2008-02-19 | 106.94 | 107.62 | 104.64 | 105 | 7376400 |
18241 | 2008-02-15 | 105.27 | 106.25 | 105 | 106.16 | 6235600 |
18241 | 2008-02-14 | 107.94 | 108.5 | 105.5 | 106.13 | 7340600 |
18241 | 2008-02-13 | 107.13 | 108.93 | 106.8 | 108.42 | 6608200 |
18241 | 2008-02-12 | 105.16 | 107.33 | 104.7 | 106.53 | 7650200 |
18241 | 2008-02-11 | 103.05 | 105.55 | 102.87 | 105.14 | 6098300 |
18241 | 2008-02-08 | 102.19 | 103.67 | 102.07 | 103.27 | 6085600 |
18241 | 2008-02-07 | 102.89 | 104 | 100.6 | 102.34 | 11255800 |
18241 | 2008-02-06 | 105.05 | 106.49 | 103.58 | 103.59 | 8265700 |
18241 | 2008-02-05 | 107.06 | 108.05 | 104.68 | 105.02 | 9048900 |
18241 | 2008-02-04 | 108.67 | 109 | 107.23 | 107.93 | 5985500 |
18241 | 2008-02-01 | 107.16 | 109.4 | 105.86 | 109.08 | 8047100 |
18241 | 2008-01-31 | 104.21 | 107.97 | 103.7 | 107.11 | 9054600 |
18241 | 2008-01-30 | 105.85 | 107.65 | 104.86 | 105.65 | 7431100 |
18241 | 2008-01-29 | 105.5 | 106.8 | 104.6 | 106.1 | 6616200 |
18241 | 2008-01-28 | 104.44 | 105.77 | 103.83 | 104.98 | 7858500 |
18241 | 2008-01-25 | 107.79 | 107.79 | 104.1 | 104.52 | 10025400 |
18241 | 2008-01-24 | 106.38 | 107.51 | 104.68 | 106.91 | 13025700 |
18241 | 2008-01-23 | 99.63 | 106.34 | 98.5 | 106.1 | 19588100 |
18241 | 2008-01-22 | 98.55 | 103.09 | 98.55 | 101.22 | 15129500 |
18241 | 2008-01-18 | 106.72 | 106.72 | 102.5 | 103.4 | 23871700 |
18241 | 2008-01-17 | 102 | 103.45 | 100.05 | 101.1 | 11934000 |
18241 | 2008-01-16 | 100.14 | 102.86 | 100.14 | 101.63 | 12681700 |
18241 | 2008-01-15 | 102.03 | 104.64 | 101.23 | 101.83 | 11629500 |
18241 | 2008-01-14 | 105.01 | 105.59 | 101.33 | 102.93 | 18009400 |
18241 | 2008-01-11 | 99.2 | 99.46 | 97.04 | 97.67 | 8959900 |
18241 | 2008-01-10 | 97.39 | 100.86 | 97.15 | 99.92 | 10634700 |
18241 | 2008-01-09 | 97.76 | 99.15 | 97.16 | 98.31 | 10922100 |
18241 | 2008-01-08 | 100.05 | 100.38 | 97.17 | 97.59 | 9434400 |
18241 | 2008-01-07 | 100.25 | 101 | 99.03 | 100.05 | 12650400 |
18241 | 2008-01-04 | 103.95 | 103.95 | 100.48 | 101.13 | 11034600 |
18241 | 2008-01-03 | 104.83 | 105.57 | 103.98 | 104.9 | 7528900 |
18241 | 2008-01-02 | 108.99 | 108.99 | 104.17 | 104.69 | 9503500 |
18241 | 2007-12-31 | 109.51 | 110 | 107.26 | 108.1 | 5732300 |
18241 | 2007-12-28 | 110.76 | 110.76 | 109.11 | 110.09 | 5834500 |
18241 | 2007-12-27 | 110.53 | 111.3 | 109.49 | 109.6 | 4513600 |
18241 | 2007-12-26 | 110.9 | 112.19 | 110.9 | 111.56 | 3849400 |
18241 | 2007-12-24 | 111.2 | 112 | 110.55 | 111.65 | 2342400 |
18241 | 2007-12-21 | 109.9 | 111.16 | 109.15 | 111.05 | 13246600 |
18241 | 2007-12-20 | 107.78 | 109.49 | 107.61 | 108.84 | 8030900 |
18241 | 2007-12-19 | 106.54 | 108.38 | 105.87 | 107.14 | 7031100 |
18241 | 2007-12-18 | 105.08 | 106.97 | 104.13 | 106.31 | 8042000 |
18241 | 2007-12-17 | 105.37 | 105.99 | 104 | 104.53 | 7131100 |
18241 | 2007-12-14 | 107.31 | 107.56 | 104.1 | 105.77 | 9711200 |
18241 | 2007-12-13 | 108 | 108.64 | 106.94 | 108.18 | 6252800 |
18241 | 2007-12-12 | 109.17 | 110.2 | 107.38 | 108.47 | 7879800 |
18241 | 2007-12-11 | 109.34 | 110.4 | 106.46 | 106.99 | 8439700 |
18241 | 2007-12-10 | 109.38 | 110.26 | 109 | 109.39 | 4442200 |
18241 | 2007-12-07 | 109.68 | 110 | 107.95 | 108.86 | 5985500 |
18241 | 2007-12-06 | 108 | 110 | 107.93 | 109.7 | 5315500 |
18241 | 2007-12-05 | 107.83 | 108.52 | 106.98 | 108.16 | 6090400 |
18241 | 2007-12-04 | 105.41 | 107.42 | 104.72 | 106.63 | 6361800 |
18241 | 2007-12-03 | 105.55 | 107.14 | 104.58 | 105.83 | 7918800 |
18241 | 2007-11-30 | 108.57 | 109.19 | 103.93 | 105.18 | 12900200 |
18241 | 2007-11-29 | 107.24 | 107.87 | 106.25 | 107.5 | 7813800 |
18241 | 2007-11-28 | 104.82 | 108.27 | 104.36 | 107.37 | 9397700 |
18241 | 2007-11-27 | 102.7 | 104.58 | 101.5 | 103.83 | 9117500 |
18241 | 2007-11-26 | 104.26 | 105.15 | 101.72 | 101.97 | 7340700 |
18241 | 2007-11-23 | 103.1 | 104.14 | 102.32 | 104.05 | 2827700 |
18241 | 2007-11-21 | 101.41 | 104.09 | 101.41 | 102.22 | 7097200 |
18241 | 2007-11-20 | 102.59 | 104.97 | 101.38 | 103.42 | 8393400 |
18241 | 2007-11-19 | 104.34 | 105.39 | 101.34 | 102.22 | 9502200 |
18241 | 2007-11-16 | 104.51 | 105 | 103.25 | 104.79 | 9294000 |
18241 | 2007-11-15 | 103.24 | 105.64 | 103.05 | 103.6 | 8023600 |
18241 | 2007-11-14 | 106.12 | 106.42 | 102.84 | 103.44 | 8453600 |
18241 | 2007-11-13 | 102.73 | 105.74 | 102.5 | 105.27 | 10777900 |
18241 | 2007-11-12 | 101.89 | 104.19 | 100.7 | 101.45 | 13553600 |
18241 | 2007-11-09 | 104.92 | 104.92 | 99.27 | 100.25 | 18084100 |
18241 | 2007-11-08 | 105.65 | 110.32 | 103.99 | 106.11 | 23092200 |
18241 | 2007-11-07 | 113.56 | 113.64 | 110.9 | 111.08 | 7087000 |
18241 | 2007-11-06 | 113.49 | 113.95 | 111.67 | 113.17 | 7299700 |
18241 | 2007-11-05 | 115.11 | 115.11 | 112.83 | 113.4 | 7155300 |
18241 | 2007-11-02 | 114.42 | 115.15 | 113.57 | 114.59 | 6114800 |
18241 | 2007-11-01 | 115.5 | 116.09 | 113.32 | 113.65 | 7594400 |
18241 | 2007-10-31 | 114.75 | 116.25 | 113.28 | 116.12 | 7216800 |
18241 | 2007-10-30 | 114.5 | 114.9 | 113.75 | 114.12 | 4015500 |
18241 | 2007-10-29 | 113.9 | 115.01 | 113.85 | 114.8 | 5103200 |
18241 | 2007-10-26 | 113 | 114 | 112.07 | 113.73 | 5030300 |
18241 | 2007-10-25 | 113.32 | 114.4 | 111.69 | 112.81 | 6519900 |
18241 | 2007-10-24 | 114.2 | 114.45 | 111.68 | 112.95 | 8072600 |
18241 | 2007-10-23 | 113.78 | 114.8 | 113.5 | 114.68 | 5562900 |
18241 | 2007-10-22 | 110.97 | 113.88 | 110.96 | 113.37 | 7576900 |
18241 | 2007-10-19 | 113.98 | 114.93 | 111.8 | 112.28 | 10327200 |
18241 | 2007-10-18 | 114.82 | 116.41 | 114.44 | 114.8 | 7736500 |
18241 | 2007-10-17 | 118.01 | 118.01 | 114.15 | 115.78 | 18100500 |
18241 | 2007-10-16 | 118.02 | 119.94 | 117.5 | 119.6 | 11527300 |
18241 | 2007-10-15 | 117.95 | 118.37 | 116.75 | 118.03 | 6267300 |
18241 | 2007-10-12 | 118.5 | 118.89 | 117.28 | 117.81 | 5656200 |
18241 | 2007-10-11 | 118.99 | 121.46 | 117.37 | 118.05 | 13018800 |
18241 | 2007-10-10 | 118 | 118.8 | 117.68 | 118.62 | 5913800 |
18241 | 2007-10-09 | 117.85 | 118.5 | 116.42 | 118.3 | 5670600 |
18241 | 2007-10-08 | 116.1 | 118.23 | 115.88 | 117.77 | 4822900 |
18241 | 2007-10-05 | 116.17 | 116.71 | 115.47 | 116.3 | 5749400 |
18241 | 2007-10-04 | 116.2 | 116.75 | 115 | 115.69 | 6177500 |
18241 | 2007-10-03 | 117.65 | 117.84 | 116.28 | 116.4 | 7914100 |
18241 | 2007-10-02 | 119.31 | 119.6 | 118.14 | 118.36 | 6911500 |
18241 | 2007-10-01 | 117.61 | 119.5 | 117.5 | 119.03 | 6777300 |
18241 | 2007-09-28 | 117.14 | 118.5 | 117.1 | 117.8 | 7720200 |
18241 | 2007-09-27 | 117.5 | 118.21 | 117.04 | 117.71 | 5834500 |
18241 | 2007-09-26 | 116.94 | 118.08 | 116.75 | 117.3 | 6695200 |
18241 | 2007-09-25 | 116.02 | 117.59 | 115.79 | 116.51 | 7045200 |
18241 | 2007-09-24 | 116.9 | 117.43 | 115.85 | 116.25 | 5734300 |
18241 | 2007-09-21 | 117.89 | 118.1 | 116.35 | 116.78 | 9097300 |
18241 | 2007-09-20 | 116.27 | 117.65 | 116.2 | 116.86 | 5806400 |
18241 | 2007-09-19 | 116.9 | 117.19 | 115.78 | 116.67 | 10311200 |
18241 | 2007-09-18 | 115 | 116.78 | 114.83 | 116.63 | 7839500 |
18241 | 2007-09-17 | 114.7 | 115.25 | 114.3 | 114.52 | 5022400 |
18241 | 2007-09-14 | 115.05 | 116 | 114.65 | 115.13 | 6904400 |
18241 | 2007-09-13 | 116.3 | 117 | 115.74 | 115.95 | 4802700 |
18241 | 2007-09-12 | 116.95 | 117.4 | 115.69 | 116 | 6287200 |
18241 | 2007-09-11 | 116.35 | 117.78 | 116.04 | 117.35 | 8098700 |
18241 | 2007-09-10 | 116.15 | 117.5 | 115.32 | 115.8 | 6118300 |
18241 | 2007-09-07 | 116.2 | 116.97 | 115.33 | 115.55 | 7511700 |
18241 | 2007-09-06 | 117.92 | 118.75 | 116.24 | 117.62 | 6778600 |
18241 | 2007-09-05 | 117.48 | 118.15 | 116.55 | 117.88 | 6555500 |
18241 | 2007-09-04 | 116.34 | 118.89 | 116.15 | 118.19 | 8070500 |
18241 | 2007-08-31 | 115.99 | 117.35 | 115.55 | 116.69 | 6883600 |
18241 | 2007-08-30 | 113.62 | 116 | 113.62 | 115.37 | 7756100 |
18241 | 2007-08-29 | 112.88 | 114.98 | 112.07 | 114.57 | 7049800 |
18241 | 2007-08-28 | 112.9 | 113.59 | 111.63 | 112 | 6006600 |
18241 | 2007-08-27 | 113 | 113.85 | 112.8 | 113.44 | 4921800 |
18241 | 2007-08-24 | 111.45 | 113.25 | 110.81 | 113.24 | 7058700 |
18241 | 2007-08-23 | 110.4 | 111.68 | 110.01 | 111.45 | 8271000 |
18241 | 2007-08-22 | 110.09 | 110.5 | 109.15 | 110 | 6329700 |
18241 | 2007-08-21 | 108.9 | 110.11 | 108.08 | 109.04 | 8458500 |
18241 | 2007-08-20 | 110.9 | 111.1 | 109.13 | 109.22 | 9839800 |
18241 | 2007-08-17 | 111.87 | 112.67 | 108.66 | 110.9 | 15274600 |
18241 | 2007-08-16 | 110.98 | 111.42 | 103.7 | 109.69 | 16723000 |
18241 | 2007-08-15 | 111 | 112.85 | 109.91 | 111.23 | 11640200 |
18241 | 2007-08-14 | 112.83 | 113.15 | 111.74 | 112.05 | 5615600 |
18241 | 2007-08-13 | 112.99 | 113.95 | 112.31 | 112.71 | 6135500 |
18241 | 2007-08-10 | 109.75 | 113.5 | 109.7 | 112.64 | 9592200 |
18241 | 2007-08-09 | 110.77 | 114.49 | 110.73 | 110.73 | 9086000 |
18241 | 2007-08-08 | 114.3 | 114.6 | 112.26 | 112.98 | 7681400 |
18241 | 2007-08-07 | 113.02 | 114.17 | 112.25 | 113.53 | 8021400 |
18241 | 2007-08-06 | 111.97 | 113.89 | 111.7 | 113.89 | 7245500 |
18241 | 2007-08-03 | 113.24 | 114.18 | 111.7 | 111.89 | 9571300 |
18241 | 2007-08-02 | 112.1 | 114.05 | 111.5 | 113.23 | 11318900 |
18241 | 2007-08-01 | 110.39 | 112.73 | 110.06 | 112.04 | 12359700 |
18241 | 2007-07-31 | 114.72 | 114.72 | 110.02 | 110.65 | 17816200 |
18241 | 2007-07-30 | 115 | 115.75 | 113.52 | 114.52 | 15095400 |
18241 | 2007-07-27 | 116.62 | 117.95 | 115.62 | 115.62 | 18138700 |
18241 | 2007-07-26 | 117.01 | 118.82 | 115.52 | 116.53 | 16822100 |
18241 | 2007-07-25 | 116.19 | 118.38 | 115.24 | 118.1 | 11340000 |
18241 | 2007-07-24 | 115.32 | 117 | 115.02 | 116.17 | 10499300 |
18241 | 2007-07-23 | 114.88 | 116.43 | 114.85 | 116.38 | 8040900 |
18241 | 2007-07-20 | 114.85 | 115.86 | 113.94 | 114.81 | 11706300 |
18241 | 2007-07-19 | 115 | 116.48 | 114.65 | 115.86 | 17281600 |
18241 | 2007-07-18 | 110.25 | 111.88 | 110.04 | 111.08 | 10154100 |
18241 | 2007-07-17 | 109.66 | 111.47 | 109.45 | 110.77 | 7619900 |
18241 | 2007-07-16 | 108.57 | 110.04 | 108.42 | 109.66 | 8864200 |
18241 | 2007-07-13 | 108.75 | 109.2 | 108.1 | 108.6 | 7124100 |
18241 | 2007-07-12 | 109.35 | 109.65 | 108.22 | 109.28 | 9544100 |
18241 | 2007-07-11 | 108.3 | 109.6 | 108.25 | 109.1 | 5887800 |
18241 | 2007-07-10 | 108.55 | 109.15 | 108.25 | 108.63 | 6209300 |
18241 | 2007-07-09 | 108.73 | 109.35 | 108.2 | 108.97 | 6046300 |
18241 | 2007-07-06 | 107.79 | 109.66 | 107.66 | 109.03 | 8977200 |
18241 | 2007-07-05 | 106.31 | 108.39 | 105.98 | 108.05 | 6670900 |
18241 | 2007-07-03 | 105.5 | 107.08 | 105.24 | 106.58 | 4217900 |
18241 | 2007-07-02 | 105.39 | 105.8 | 104.58 | 105.01 | 4701300 |
18241 | 2007-06-29 | 105.96 | 106.58 | 104.1 | 105.25 | 7018400 |
18241 | 2007-06-28 | 105.52 | 106.92 | 105.22 | 105.95 | 5430900 |
18241 | 2007-06-27 | 104.75 | 105.47 | 104.4 | 105.43 | 5403800 |
18241 | 2007-06-26 | 105.1 | 106.06 | 104.82 | 105.33 | 5229600 |
18241 | 2007-06-25 | 104.73 | 105.77 | 104.5 | 105.1 | 8476400 |
18241 | 2007-06-22 | 105.96 | 106.44 | 104.44 | 104.44 | 10808500 |
18241 | 2007-06-21 | 105.77 | 107 | 105.61 | 106.6 | 5587800 |
18241 | 2007-06-20 | 106.5 | 107.02 | 105.95 | 106 | 6541500 |
18241 | 2007-06-19 | 104.93 | 106.66 | 104.9 | 106.5 | 5754000 |
18241 | 2007-06-18 | 105.27 | 105.65 | 104.89 | 105.33 | 6359200 |
18241 | 2007-06-15 | 104.22 | 105.19 | 103.88 | 105.09 | 9432300 |
18241 | 2007-06-14 | 103.1 | 104.24 | 102.81 | 103.85 | 5165600 |
18241 | 2007-06-13 | 102.85 | 103.26 | 102.1 | 103.12 | 6437600 |
18241 | 2007-06-12 | 103.11 | 103.18 | 102.15 | 102.34 | 5578400 |
18241 | 2007-06-11 | 102.87 | 104 | 102.5 | 103.22 | 7903100 |
18241 | 2007-06-08 | 101.8 | 103.21 | 101.75 | 103.07 | 8216300 |
18241 | 2007-06-07 | 102.46 | 103.17 | 101.56 | 101.8 | 14384600 |
18241 | 2007-06-06 | 105.5 | 105.51 | 102.39 | 102.41 | 30770700 |
18241 | 2007-06-05 | 106.55 | 106.55 | 105.54 | 105.84 | 5244200 |
18241 | 2007-06-04 | 106.5 | 106.59 | 105.58 | 106.23 | 4569900 |
18241 | 2007-06-01 | 106.62 | 107.24 | 106.02 | 106.54 | 5289200 |
18241 | 2007-05-31 | 107.26 | 107.67 | 106 | 106.6 | 5097700 |
18241 | 2007-05-30 | 105.4 | 107.1 | 105.21 | 106.93 | 7401000 |
18241 | 2007-05-29 | 105.57 | 106.63 | 105.3 | 105.91 | 5420300 |
18241 | 2007-05-25 | 103.9 | 105.43 | 103.85 | 105.18 | 6123000 |
18241 | 2007-05-24 | 105.45 | 105.98 | 103.57 | 103.95 | 6926300 |
18241 | 2007-05-23 | 106.8 | 107 | 105.25 | 105.58 | 4396900 |
18241 | 2007-05-22 | 106.95 | 107.25 | 106.01 | 106.7 | 5313300 |
18241 | 2007-05-21 | 107.67 | 108 | 106.87 | 107.04 | 7512200 |
18241 | 2007-05-18 | 105.84 | 108.05 | 105.6 | 107.99 | 9857500 |
18241 | 2007-05-17 | 105.61 | 106.23 | 104.73 | 105.31 | 7706400 |
18241 | 2007-05-16 | 105.1 | 105.89 | 104.53 | 105.87 | 5613500 |
18241 | 2007-05-15 | 105.4 | 105.8 | 104.7 | 104.83 | 6104200 |
18241 | 2007-05-14 | 105.81 | 106.25 | 104.79 | 105.57 | 5732600 |
18241 | 2007-05-11 | 104.69 | 105.99 | 104.67 | 105.98 | 6026100 |
18241 | 2007-05-10 | 103.82 | 105.11 | 103.71 | 104.68 | 8959800 |
18241 | 2007-05-09 | 103.93 | 104.75 | 103.7 | 104.38 | 8408100 |
18241 | 2007-05-08 | 102.42 | 103.39 | 102.21 | 103.29 | 5965000 |
18241 | 2007-05-07 | 102.76 | 103.17 | 102.4 | 103.16 | 5620100 |
284784 | 2008-05-02 | 23.61 | 23.66 | 23.13 | 23.58 | 59077200 |
284784 | 2008-05-01 | 22.36 | 23.41 | 22.36 | 23.29 | 71506000 |
284784 | 2008-04-30 | 22.73 | 22.76 | 22.14 | 22.26 | 56505700 |
284784 | 2008-04-29 | 22.63 | 22.8 | 22.45 | 22.62 | 40664300 |
284784 | 2008-04-28 | 22.43 | 22.84 | 22.33 | 22.71 | 47695200 |
284784 | 2008-04-25 | 22.63 | 22.64 | 22.06 | 22.56 | 47604400 |
284784 | 2008-04-24 | 22.58 | 23.02 | 22.34 | 22.69 | 51298500 |
284784 | 2008-04-23 | 22.19 | 22.57 | 22 | 22.56 | 61977900 |
284784 | 2008-04-22 | 22.28 | 22.41 | 21.87 | 21.99 | 56298500 |
284784 | 2008-04-21 | 22.5 | 22.58 | 22.33 | 22.46 | 47810500 |
284784 | 2008-04-18 | 22.57 | 22.63 | 22.23 | 22.55 | 68281200 |
284784 | 2008-04-17 | 22.17 | 22.3 | 21.92 | 22.11 | 57733400 |
284784 | 2008-04-16 | 22.43 | 22.48 | 21.86 | 22.13 | 109029400 |
284784 | 2008-04-15 | 20.91 | 20.94 | 20.5 | 20.91 | 93477400 |
284784 | 2008-04-14 | 21.12 | 21.3 | 20.64 | 20.69 | 60084300 |
284784 | 2008-04-11 | 21.81 | 21.91 | 21.11 | 21.24 | 66927100 |
284784 | 2008-04-10 | 21.57 | 22.44 | 21.55 | 22.08 | 72043600 |
284784 | 2008-04-09 | 21.06 | 21.43 | 20.77 | 21.42 | 63451700 |
284784 | 2008-04-08 | 21.39 | 21.54 | 21.04 | 21.08 | 55225500 |
284784 | 2008-04-07 | 21.92 | 22.09 | 21.66 | 21.75 | 39684800 |
284784 | 2008-04-04 | 21.94 | 22.18 | 21.67 | 21.87 | 41385700 |
284784 | 2008-04-03 | 21.7 | 22.1 | 21.53 | 21.93 | 45300800 |
284784 | 2008-04-02 | 22.03 | 22.03 | 21.65 | 21.85 | 43778700 |
284784 | 2008-04-01 | 21.51 | 22 | 21.4 | 21.97 | 55507200 |
284784 | 2008-03-31 | 20.71 | 21.33 | 20.67 | 21.18 | 48072200 |
284784 | 2008-03-28 | 21.2 | 21.43 | 20.73 | 20.79 | 59424400 |
284784 | 2008-03-27 | 21.88 | 21.91 | 21.09 | 21.09 | 71530200 |
284784 | 2008-03-26 | 22.03 | 22.07 | 21.71 | 21.86 | 51872200 |
284784 | 2008-03-25 | 22.32 | 22.4 | 22.03 | 22.27 | 48236100 |
284784 | 2008-03-24 | 21.76 | 22.45 | 21.75 | 22.13 | 53798700 |
284784 | 2008-03-20 | 21.47 | 21.76 | 21.09 | 21.75 | 67373400 |
284784 | 2008-03-19 | 21.53 | 21.73 | 21.08 | 21.09 | 69668600 |
284784 | 2008-03-18 | 21.3 | 21.75 | 21.19 | 21.75 | 72379700 |
284784 | 2008-03-17 | 20.17 | 21.15 | 20.15 | 20.85 | 67466600 |
284784 | 2008-03-14 | 21.24 | 21.44 | 20.53 | 20.66 | 80049300 |
284784 | 2008-03-13 | 20.82 | 21.49 | 20.74 | 21.28 | 66660600 |
284784 | 2008-03-12 | 21.17 | 21.49 | 20.98 | 21.12 | 53034800 |
284784 | 2008-03-11 | 20.48 | 21.22 | 20.45 | 21.2 | 78159700 |
284784 | 2008-03-10 | 20.11 | 20.5 | 19.97 | 20.12 | 66986800 |
284784 | 2008-03-07 | 19.81 | 20.39 | 19.75 | 20.07 | 73715200 |
284784 | 2008-03-06 | 20.1 | 20.22 | 19.83 | 19.87 | 65547200 |
284784 | 2008-03-05 | 20.04 | 20.23 | 19.84 | 20.2 | 62225500 |
284784 | 2008-03-04 | 19.65 | 20.05 | 19.44 | 20 | 124099900 |
284784 | 2008-03-03 | 20.06 | 20.38 | 19.93 | 20.01 | 75603600 |
284784 | 2008-02-29 | 20.33 | 20.39 | 19.94 | 19.97 | 77164100 |
284784 | 2008-02-28 | 20.54 | 20.72 | 20.32 | 20.49 | 56138700 |
284784 | 2008-02-27 | 20.24 | 20.89 | 20.23 | 20.77 | 80981700 |
284784 | 2008-02-26 | 19.8 | 20.87 | 19.77 | 20.69 | 81112100 |
284784 | 2008-02-25 | 19.75 | 19.98 | 19.52 | 19.94 | 82397200 |
284784 | 2008-02-22 | 20.47 | 20.5 | 19.51 | 19.82 | 134283800 |
284784 | 2008-02-21 | 20.61 | 20.99 | 20.13 | 20.3 | 78890400 |
284784 | 2008-02-20 | 20.18 | 20.51 | 20.16 | 20.38 | 72005800 |
284784 | 2008-02-19 | 20.4 | 20.68 | 20.05 | 20.16 | 65726300 |
284784 | 2008-02-15 | 20.31 | 20.54 | 19.98 | 20.11 | 78256600 |
284784 | 2008-02-14 | 20.96 | 20.99 | 20.46 | 20.46 | 71568700 |
284784 | 2008-02-13 | 21.06 | 21.28 | 20.86 | 21.21 | 49788900 |
284784 | 2008-02-12 | 20.7 | 20.99 | 20.56 | 20.9 | 57734900 |
284784 | 2008-02-11 | 20.4 | 20.82 | 20.15 | 20.68 | 53777900 |
284784 | 2008-02-08 | 19.96 | 20.33 | 19.95 | 20.27 | 54170800 |
284784 | 2008-02-07 | 19.66 | 20.36 | 19.5 | 20.05 | 76942200 |
284784 | 2008-02-06 | 20.14 | 20.43 | 19.9 | 19.92 | 73305800 |
284784 | 2008-02-05 | 20.69 | 20.87 | 20.1 | 20.12 | 85581600 |
284784 | 2008-02-04 | 21.74 | 21.75 | 21.16 | 21.2 | 65724200 |
284784 | 2008-02-01 | 21.4 | 21.82 | 21.22 | 21.77 | 66087600 |
284784 | 2008-01-31 | 20.44 | 21.34 | 20.36 | 21.1 | 100753400 |
284784 | 2008-01-30 | 20.36 | 21.22 | 20.29 | 20.69 | 96055500 |
284784 | 2008-01-29 | 20.44 | 20.61 | 20.25 | 20.5 | 78365800 |
284784 | 2008-01-28 | 19.88 | 20.3 | 19.62 | 20.29 | 68633200 |
284784 | 2008-01-25 | 21.27 | 21.28 | 20 | 20 | 104701200 |
284784 | 2008-01-24 | 20.15 | 20.74 | 20.07 | 20.69 | 90383900 |
284784 | 2008-01-23 | 18.33 | 20.21 | 18.24 | 19.98 | 173781800 |
284784 | 2008-01-22 | 18.2 | 19 | 18.05 | 18.61 | 146951600 |
284784 | 2008-01-18 | 19.39 | 19.65 | 18.95 | 19 | 143864100 |
284784 | 2008-01-17 | 20.02 | 20.05 | 19.21 | 19.33 | 172761000 |
284784 | 2008-01-16 | 20.03 | 20.39 | 19.7 | 19.88 | 309347600 |
284784 | 2008-01-15 | 23 | 23.2 | 22.51 | 22.69 | 129312400 |
284784 | 2008-01-14 | 22.89 | 23.2 | 22.41 | 23.08 | 85033000 |
284784 | 2008-01-11 | 22.25 | 22.36 | 21.77 | 21.99 | 75915200 |
284784 | 2008-01-10 | 22.57 | 22.7 | 22.2 | 22.54 | 81185100 |
284784 | 2008-01-09 | 22.4 | 22.87 | 22.26 | 22.75 | 73239600 |
284784 | 2008-01-08 | 22.92 | 23.13 | 22.23 | 22.26 | 80520800 |
284784 | 2008-01-07 | 22.8 | 23.03 | 22.36 | 22.88 | 112063700 |
284784 | 2008-01-04 | 23.46 | 23.6 | 22.35 | 22.67 | 174093400 |
284784 | 2008-01-03 | 25.37 | 25.4 | 24.38 | 24.67 | 85190500 |
284784 | 2008-01-02 | 26.28 | 26.34 | 24.95 | 25.35 | 84278800 |
284784 | 2007-12-31 | 26.63 | 27 | 26.59 | 26.66 | 23687800 |
284784 | 2007-12-28 | 27.11 | 27.27 | 26.65 | 26.76 | 35391400 |
284784 | 2007-12-27 | 27.36 | 27.42 | 26.77 | 26.83 | 29577500 |
284784 | 2007-12-26 | 27.2 | 27.47 | 27.13 | 27.45 | 21346200 |
284784 | 2007-12-24 | 26.82 | 27.37 | 26.75 | 27.31 | 22486400 |
284784 | 2007-12-21 | 26.76 | 26.96 | 26.58 | 26.96 | 58620800 |
284784 | 2007-12-20 | 26.53 | 26.53 | 26.01 | 26.41 | 40096600 |
284784 | 2007-12-19 | 25.85 | 26.25 | 25.82 | 26.19 | 33581900 |
284784 | 2007-12-18 | 25.92 | 26.14 | 25.59 | 25.91 | 44708400 |
284784 | 2007-12-17 | 26.23 | 26.28 | 25.38 | 25.72 | 64820000 |
284784 | 2007-12-14 | 26.82 | 26.84 | 26.19 | 26.29 | 68738500 |
284784 | 2007-12-13 | 26.98 | 27.5 | 26.81 | 27.16 | 53456100 |
284784 | 2007-12-12 | 27.43 | 27.72 | 26.89 | 27.28 | 56574000 |
284784 | 2007-12-11 | 27.79 | 27.82 | 26.91 | 26.93 | 67572400 |
284784 | 2007-12-10 | 27.56 | 27.88 | 27.25 | 27.78 | 45473800 |
284784 | 2007-12-07 | 27.77 | 27.9 | 27.57 | 27.73 | 47506200 |
284784 | 2007-12-06 | 27.22 | 27.99 | 27.17 | 27.98 | 60508000 |
284784 | 2007-12-05 | 26.89 | 27.46 | 26.89 | 27.22 | 68523700 |
284784 | 2007-12-04 | 25.84 | 26.52 | 25.83 | 26.31 | 44505400 |
284784 | 2007-12-03 | 26.03 | 26.78 | 26.01 | 26.25 | 56131600 |
284784 | 2007-11-30 | 26.66 | 26.66 | 25.72 | 26.08 | 65565000 |
284784 | 2007-11-29 | 26.07 | 26.47 | 26.01 | 26.34 | 43272300 |
284784 | 2007-11-28 | 25.54 | 26.31 | 25.5 | 26.19 | 60141900 |
284784 | 2007-11-27 | 24.75 | 25.16 | 24.49 | 25.11 | 62931100 |
284784 | 2007-11-26 | 25.04 | 25.32 | 24.32 | 24.37 | 53157500 |
284784 | 2007-11-23 | 24.78 | 25.1 | 24.55 | 25.07 | 36581600 |
284784 | 2007-11-21 | 25.23 | 25.29 | 24.54 | 24.63 | 69533000 |
284784 | 2007-11-20 | 25.35 | 25.75 | 24.91 | 25.52 | 74694200 |
284784 | 2007-11-19 | 25.45 | 25.6 | 25.1 | 25.17 | 52318600 |
284784 | 2007-11-16 | 25.53 | 25.78 | 25.17 | 25.51 | 80440400 |
284784 | 2007-11-15 | 25.84 | 26.06 | 25.28 | 25.53 | 67012000 |
284784 | 2007-11-14 | 26.5 | 26.52 | 25.77 | 25.85 | 63222400 |
284784 | 2007-11-13 | 25.59 | 26.14 | 25.29 | 26.14 | 62116600 |
284784 | 2007-11-12 | 25.41 | 25.57 | 25.1 | 25.37 | 72908100 |
284784 | 2007-11-09 | 25.36 | 25.65 | 25 | 25.15 | 71675400 |
284784 | 2007-11-08 | 26.89 | 26.97 | 25.29 | 25.93 | 91382500 |
284784 | 2007-11-07 | 27.24 | 27.54 | 26.87 | 26.9 | 71460500 |
284784 | 2007-11-06 | 26.96 | 27.52 | 26.96 | 27.49 | 69334400 |
284784 | 2007-11-05 | 26.58 | 27.03 | 26.44 | 26.84 | 55392500 |
284784 | 2007-11-02 | 26.75 | 26.96 | 26.4 | 26.8 | 58633800 |
284784 | 2007-11-01 | 26.7 | 27.08 | 26.5 | 26.5 | 86590500 |
284784 | 2007-10-31 | 26.37 | 26.9 | 26.35 | 26.9 | 64819100 |
284784 | 2007-10-30 | 26.11 | 26.37 | 26.1 | 26.27 | 41449000 |
284784 | 2007-10-29 | 26.05 | 26.35 | 26 | 26.26 | 53264600 |
284784 | 2007-10-26 | 26.26 | 26.45 | 25.78 | 25.94 | 61619500 |
284784 | 2007-10-25 | 26.18 | 26.25 | 25.53 | 25.89 | 57691300 |
284784 | 2007-10-24 | 26.33 | 26.39 | 25.46 | 26.01 | 89794300 |
284784 | 2007-10-23 | 26.62 | 26.82 | 26.16 | 26.8 | 67310100 |
284784 | 2007-10-22 | 25.95 | 26.69 | 25.85 | 26.64 | 62800500 |
284784 | 2007-10-19 | 26.84 | 26.85 | 26.27 | 26.3 | 80777400 |
284784 | 2007-10-18 | 26.51 | 26.98 | 26.47 | 26.97 | 66200000 |
284784 | 2007-10-17 | 26.79 | 26.98 | 26.25 | 26.72 | 187866100 |
284784 | 2007-10-16 | 25.72 | 25.98 | 25.27 | 25.48 | 107955700 |
284784 | 2007-10-15 | 25.64 | 26.07 | 25.57 | 25.75 | 74615900 |
284784 | 2007-10-12 | 25.6 | 25.68 | 25.33 | 25.55 | 48670300 |
284784 | 2007-10-11 | 25.87 | 26.18 | 25.16 | 25.43 | 91274900 |
284784 | 2007-10-10 | 25.88 | 25.93 | 25.63 | 25.88 | 38317200 |
284784 | 2007-10-09 | 25.68 | 25.86 | 25.55 | 25.84 | 43878600 |
284784 | 2007-10-08 | 25.5 | 25.76 | 25.47 | 25.66 | 34606900 |
284784 | 2007-10-05 | 25.8 | 25.94 | 25.49 | 25.54 | 72211600 |
284784 | 2007-10-04 | 25.8 | 25.83 | 25.37 | 25.6 | 44415700 |
284784 | 2007-10-03 | 25.89 | 26.05 | 25.57 | 25.81 | 76290500 |
284784 | 2007-10-02 | 26.28 | 26.58 | 26.16 | 26.38 | 45948000 |
284784 | 2007-10-01 | 26.04 | 26.55 | 25.86 | 26.37 | 54672800 |
284784 | 2007-09-28 | 25.72 | 26.02 | 25.67 | 25.86 | 44063300 |
284784 | 2007-09-27 | 26.09 | 26.1 | 25.7 | 25.76 | 47541400 |
284784 | 2007-09-26 | 25.98 | 26.36 | 25.8 | 25.91 | 68642200 |
284784 | 2007-09-25 | 25.83 | 26.17 | 25.76 | 25.89 | 50665900 |
284784 | 2007-09-24 | 25.98 | 26.24 | 25.82 | 25.98 | 50334900 |
284784 | 2007-09-21 | 26.01 | 26.05 | 25.76 | 25.87 | 70411400 |
284784 | 2007-09-20 | 25.51 | 25.96 | 25.48 | 25.81 | 51971400 |
284784 | 2007-09-19 | 25.63 | 25.78 | 25.43 | 25.68 | 69117900 |
284784 | 2007-09-18 | 24.95 | 25.49 | 24.89 | 25.41 | 72076600 |
284784 | 2007-09-17 | 24.87 | 25.08 | 24.76 | 24.85 | 46370300 |
284784 | 2007-09-14 | 24.94 | 25.19 | 24.6 | 24.93 | 66854900 |
284784 | 2007-09-13 | 25.57 | 25.64 | 25.25 | 25.35 | 65045000 |
284784 | 2007-09-12 | 25.51 | 25.85 | 25.33 | 25.46 | 60821100 |
284784 | 2007-09-11 | 25.51 | 25.89 | 25.26 | 25.66 | 61962300 |
284784 | 2007-09-10 | 25.92 | 26.22 | 25.24 | 25.35 | 107382200 |
284784 | 2007-09-07 | 25.69 | 25.74 | 25.26 | 25.47 | 65685000 |
284784 | 2007-09-06 | 26.02 | 26.23 | 25.88 | 26.15 | 49595300 |
284784 | 2007-09-05 | 25.99 | 26.2 | 25.79 | 25.99 | 59594700 |
284784 | 2007-09-04 | 25.82 | 26.43 | 25.75 | 26.18 | 77887400 |
284784 | 2007-08-31 | 25.56 | 25.8 | 25.53 | 25.75 | 56843900 |
284784 | 2007-08-30 | 24.91 | 25.62 | 24.89 | 25.28 | 68903300 |
284784 | 2007-08-29 | 24.29 | 25.2 | 24.22 | 25.09 | 82168400 |
284784 | 2007-08-28 | 24.25 | 24.51 | 23.93 | 23.96 | 56189600 |
284784 | 2007-08-27 | 24.71 | 24.71 | 24.37 | 24.45 | 45799500 |
284784 | 2007-08-24 | 24.19 | 24.88 | 24.07 | 24.79 | 51695900 |
284784 | 2007-08-23 | 24.29 | 24.32 | 24 | 24.23 | 38610600 |
284784 | 2007-08-22 | 24.1 | 24.2 | 23.94 | 24.15 | 51215500 |
284784 | 2007-08-21 | 23.91 | 24.05 | 23.71 | 23.89 | 58065500 |
284784 | 2007-08-20 | 23.8 | 24.29 | 23.66 | 24.11 | 57345400 |
284784 | 2007-08-17 | 23.9 | 24 | 23.34 | 23.7 | 94355000 |
284784 | 2007-08-16 | 23.23 | 23.59 | 22.09 | 23.1 | 118374800 |
284784 | 2007-08-15 | 23.78 | 23.99 | 23.21 | 23.22 | 63242900 |
284784 | 2007-08-14 | 24.06 | 24.38 | 23.78 | 23.8 | 55469500 |
284784 | 2007-08-13 | 24.19 | 24.32 | 23.96 | 24.02 | 50460400 |
284784 | 2007-08-10 | 23.85 | 24.34 | 23.5 | 23.98 | 68821100 |
284784 | 2007-08-09 | 24.32 | 24.74 | 23.92 | 23.92 | 71677400 |
284784 | 2007-08-08 | 24.33 | 24.77 | 24.18 | 24.68 | 75754600 |
284784 | 2007-08-07 | 24.04 | 24.32 | 23.75 | 24.13 | 59835600 |
284784 | 2007-08-06 | 24.05 | 24.2 | 23.78 | 24.13 | 64096700 |
284784 | 2007-08-03 | 24.27 | 24.49 | 23.88 | 23.91 | 77219000 |
284784 | 2007-08-02 | 23.77 | 24.43 | 23.59 | 24.3 | 74873100 |
284784 | 2007-08-01 | 23.56 | 23.96 | 23.22 | 23.8 | 92766600 |
284784 | 2007-07-31 | 24.1 | 24.18 | 23.59 | 23.62 | 61619000 |
284784 | 2007-07-30 | 23.62 | 24.15 | 23.55 | 23.85 | 69472300 |
284784 | 2007-07-27 | 23.89 | 24.05 | 23.53 | 23.54 | 79410500 |
284784 | 2007-07-26 | 24.34 | 24.44 | 23.63 | 24 | 86328700 |
284784 | 2007-07-25 | 24.68 | 24.72 | 24.37 | 24.5 | 50743000 |
284784 | 2007-07-24 | 24.41 | 24.9 | 24.41 | 24.53 | 68543100 |
284784 | 2007-07-23 | 24.62 | 24.97 | 24.57 | 24.72 | 56431300 |
284784 | 2007-07-20 | 25.28 | 25.3 | 24.48 | 24.55 | 95624900 |
284784 | 2007-07-19 | 25.13 | 25.32 | 25.09 | 25.26 | 62612300 |
284784 | 2007-07-18 | 24.96 | 25.34 | 24.81 | 25.06 | 134435700 |
284784 | 2007-07-17 | 26.06 | 26.52 | 25.98 | 26.33 | 122061900 |
284784 | 2007-07-16 | 25.93 | 26.04 | 25.83 | 25.95 | 50045600 |
284784 | 2007-07-13 | 25.8 | 26 | 25.68 | 25.97 | 64189600 |
284784 | 2007-07-12 | 24.75 | 26 | 24.57 | 26 | 134702600 |
284784 | 2007-07-11 | 24.82 | 24.9 | 24.45 | 24.57 | 56054600 |
284784 | 2007-07-10 | 24.78 | 25.18 | 24.75 | 24.97 | 64931900 |
284784 | 2007-07-09 | 24.81 | 25.02 | 24.79 | 24.96 | 76331300 |
284784 | 2007-07-06 | 24.52 | 24.85 | 24.51 | 24.68 | 51408200 |
284784 | 2007-07-05 | 24.48 | 24.69 | 24.43 | 24.6 | 36687300 |
284784 | 2007-07-03 | 24.31 | 24.6 | 24.26 | 24.59 | 29204400 |
284784 | 2007-07-02 | 23.88 | 24.3 | 23.86 | 24.27 | 48790600 |
284784 | 2007-06-29 | 23.96 | 24.22 | 23.55 | 23.74 | 50633200 |
284784 | 2007-06-28 | 24.13 | 24.17 | 23.86 | 23.92 | 47660000 |
284784 | 2007-06-27 | 23.29 | 23.85 | 23.28 | 23.79 | 50784400 |
284784 | 2007-06-26 | 23.58 | 23.72 | 23.34 | 23.38 | 49305100 |
284784 | 2007-06-25 | 23.75 | 23.89 | 23.3 | 23.48 | 50088600 |
284784 | 2007-06-22 | 24.19 | 24.23 | 23.69 | 23.7 | 70452900 |
284784 | 2007-06-21 | 23.87 | 24.38 | 23.79 | 24.29 | 56127800 |
284784 | 2007-06-20 | 24.22 | 24.35 | 23.9 | 23.94 | 62999600 |
284784 | 2007-06-19 | 24.04 | 24.45 | 23.96 | 24.1 | 67154400 |
284784 | 2007-06-18 | 24.18 | 24.31 | 23.81 | 24.17 | 56919200 |
284784 | 2007-06-15 | 23.98 | 24.25 | 23.8 | 24.24 | 159229100 |
284784 | 2007-06-14 | 22.64 | 23.53 | 22.63 | 23.23 | 85675800 |
284784 | 2007-06-13 | 22.27 | 22.88 | 22.2 | 22.67 | 75402700 |
284784 | 2007-06-12 | 21.86 | 22.5 | 21.84 | 22.2 | 59703700 |
284784 | 2007-06-11 | 21.75 | 22.08 | 21.69 | 21.93 | 42220000 |
284784 | 2007-06-08 | 21.45 | 21.88 | 21.35 | 21.83 | 60978800 |
284784 | 2007-06-07 | 21.32 | 21.63 | 21.29 | 21.31 | 65427200 |
284784 | 2007-06-06 | 21.88 | 21.97 | 21.46 | 21.49 | 69039300 |
284784 | 2007-06-05 | 22.12 | 22.24 | 21.86 | 21.96 | 55921800 |
284784 | 2007-06-04 | 22.24 | 22.54 | 22.12 | 22.16 | 48184200 |
284784 | 2007-06-01 | 22.34 | 22.6 | 22.32 | 22.36 | 48706100 |
284784 | 2007-05-31 | 22.14 | 22.19 | 21.92 | 22.18 | 49304200 |
284784 | 2007-05-30 | 22.07 | 22.3 | 21.85 | 22.08 | 58288200 |
284784 | 2007-05-29 | 22.17 | 22.43 | 22.12 | 22.3 | 48537900 |
284784 | 2007-05-25 | 22.12 | 22.3 | 22.04 | 22.16 | 38037600 |
284784 | 2007-05-24 | 22.72 | 22.75 | 21.82 | 21.97 | 86970900 |
284784 | 2007-05-23 | 22.99 | 23.14 | 22.65 | 22.67 | 63578800 |
284784 | 2007-05-22 | 22.89 | 23.08 | 22.69 | 22.99 | 66447600 |
284784 | 2007-05-21 | 22.7 | 22.89 | 22.53 | 22.63 | 51141900 |
284784 | 2007-05-18 | 22.69 | 22.75 | 22.51 | 22.7 | 68319300 |
284784 | 2007-05-17 | 22.3 | 22.46 | 22.18 | 22.23 | 58022700 |
284784 | 2007-05-16 | 22.05 | 22.24 | 21.91 | 22.18 | 60776000 |
284784 | 2007-05-15 | 22.08 | 22.36 | 21.9 | 22.01 | 57409000 |
284784 | 2007-05-14 | 22.36 | 22.44 | 21.99 | 22.12 | 50199300 |
284784 | 2007-05-11 | 22.32 | 22.4 | 22.14 | 22.28 | 46752400 |
284784 | 2007-05-10 | 22.36 | 22.7 | 22.05 | 22.21 | 65528600 |
284784 | 2007-05-09 | 22.04 | 22.51 | 21.95 | 22.47 | 72643900 |
284784 | 2007-05-08 | 21.98 | 22.2 | 21.8 | 22.15 | 49529000 |
284784 | 2007-05-07 | 21.92 | 22.13 | 21.85 | 21.96 | 36978500 |
22144 | 2008-05-02 | 180.19 | 181.92 | 178.55 | 180.94 | 35569600 |
22144 | 2008-05-01 | 174.96 | 180 | 174.86 | 180 | 32270600 |
22144 | 2008-04-30 | 176.19 | 180 | 172.92 | 173.95 | 40697300 |
22144 | 2008-04-29 | 171.11 | 175.66 | 170.25 | 175.05 | 32981300 |
22144 | 2008-04-28 | 169.75 | 173.75 | 169.13 | 172.24 | 28114800 |
22144 | 2008-04-25 | 170.7 | 171.1 | 166.42 | 169.73 | 35445500 |
22144 | 2008-04-24 | 165.34 | 169.98 | 159.19 | 168.94 | 60573800 |
22144 | 2008-04-23 | 164.05 | 164.84 | 161.08 | 162.89 | 53721100 |
22144 | 2008-04-22 | 167.4 | 168 | 158.09 | 160.2 | 51413300 |
22144 | 2008-04-21 | 162.21 | 168.5 | 161.76 | 168.16 | 37112600 |
22144 | 2008-04-18 | 159.12 | 162.26 | 158.38 | 161.04 | 36670200 |
22144 | 2008-04-17 | 154.17 | 156 | 153.35 | 154.49 | 25152400 |
22144 | 2008-04-16 | 151.72 | 154.1 | 150.62 | 153.7 | 28420500 |
22144 | 2008-04-15 | 149.4 | 149.72 | 145.72 | 148.38 | 24929900 |
22144 | 2008-04-14 | 146.77 | 149.25 | 144.54 | 147.78 | 30181700 |
22144 | 2008-04-11 | 152.72 | 153.3 | 146.4 | 147.14 | 43217000 |
22144 | 2008-04-10 | 151.13 | 155.42 | 150.6 | 154.55 | 34134400 |
22144 | 2008-04-09 | 153.31 | 153.89 | 150.46 | 151.44 | 31192800 |
22144 | 2008-04-08 | 153.55 | 156.45 | 152.32 | 152.84 | 36224800 |
22144 | 2008-04-07 | 156.13 | 159.69 | 155.11 | 155.89 | 41368800 |
22144 | 2008-04-04 | 152.19 | 154.71 | 150.75 | 153.08 | 30514900 |
22144 | 2008-04-03 | 147.06 | 153.63 | 147 | 151.61 | 37556000 |
22144 | 2008-04-02 | 148.78 | 151.2 | 145.85 | 147.49 | 37320300 |
22144 | 2008-04-01 | 146.3 | 149.66 | 143.61 | 149.53 | 36877400 |
22144 | 2008-03-31 | 143.27 | 145.71 | 142.52 | 143.5 | 27430900 |
22144 | 2008-03-28 | 141.8 | 144.65 | 141.6 | 143.01 | 25521800 |
22144 | 2008-03-27 | 144.95 | 145.31 | 139.99 | 140.25 | 35708200 |
22144 | 2008-03-26 | 140.87 | 145.74 | 140.64 | 145.06 | 42217300 |
22144 | 2008-03-25 | 139.96 | 143.1 | 137.33 | 140.98 | 37585400 |
22144 | 2008-03-24 | 134.01 | 140.85 | 133.64 | 139.53 | 38104300 |
22144 | 2008-03-20 | 131.12 | 133.29 | 129.18 | 133.27 | 32456700 |
22144 | 2008-03-19 | 133.12 | 134.29 | 129.67 | 129.67 | 36090600 |
22144 | 2008-03-18 | 129.18 | 133 | 128.67 | 132.82 | 43040000 |
22144 | 2008-03-17 | 122.55 | 128.59 | 122.55 | 126.73 | 38307100 |
22144 | 2008-03-14 | 129.88 | 130.3 | 124.2 | 126.61 | 41308600 |
22144 | 2008-03-13 | 124.1 | 129.5 | 123 | 127.94 | 45075100 |
22144 | 2008-03-12 | 127.04 | 128.68 | 125.17 | 126.03 | 37843900 |
22144 | 2008-03-11 | 124.1 | 127.48 | 122 | 127.35 | 41569400 |
22144 | 2008-03-10 | 121.98 | 123.46 | 119.37 | 119.69 | 35699600 |
22144 | 2008-03-07 | 120.41 | 122.98 | 119.05 | 122.25 | 43945100 |
22144 | 2008-03-06 | 124.61 | 127.5 | 120.81 | 120.93 | 52632100 |
22144 | 2008-03-05 | 123.58 | 125.14 | 122.25 | 124.49 | 43637000 |
22144 | 2008-03-04 | 121.99 | 124.88 | 120.4 | 124.62 | 63763700 |
22144 | 2008-03-03 | 124.44 | 125.98 | 118 | 121.73 | 56894400 |
22144 | 2008-02-29 | 129.29 | 130.21 | 124.8 | 125.02 | 44838600 |
22144 | 2008-02-28 | 127.2 | 132.2 | 125.77 | 129.91 | 57794800 |
22144 | 2008-02-27 | 118.23 | 123.05 | 118.09 | 122.96 | 52683500 |
22144 | 2008-02-26 | 117.64 | 121.09 | 115.44 | 119.15 | 53746000 |
22144 | 2008-02-25 | 118.59 | 120.17 | 116.66 | 119.74 | 44884800 |
22144 | 2008-02-22 | 122.48 | 122.51 | 115.87 | 119.46 | 54638500 |
22144 | 2008-02-21 | 126.05 | 126.47 | 120.86 | 121.54 | 33504100 |
22144 | 2008-02-20 | 122.2 | 124.6 | 121.68 | 123.82 | 34551400 |
22144 | 2008-02-19 | 125.99 | 126.75 | 121.44 | 122.18 | 35894500 |
22144 | 2008-02-15 | 126.27 | 127.08 | 124.06 | 124.63 | 32189300 |
22144 | 2008-02-14 | 129.4 | 130.8 | 127.01 | 127.46 | 34074900 |
22144 | 2008-02-13 | 126.68 | 129.78 | 125.63 | 129.4 | 34590500 |
22144 | 2008-02-12 | 130.7 | 131 | 123.62 | 124.86 | 43785000 |
22144 | 2008-02-11 | 128.01 | 129.98 | 127.2 | 129.45 | 42908300 |
22144 | 2008-02-08 | 122.08 | 125.7 | 121.6 | 125.48 | 48427600 |
22144 | 2008-02-07 | 119.97 | 124.78 | 117.27 | 121.24 | 74404700 |
22144 | 2008-02-06 | 130.83 | 131.92 | 121.77 | 122 | 56188300 |
22144 | 2008-02-05 | 130.43 | 134 | 128.9 | 129.36 | 40751500 |
22144 | 2008-02-04 | 134.21 | 135.9 | 131.42 | 131.65 | 32115500 |
22144 | 2008-02-01 | 136.24 | 136.59 | 132.18 | 133.75 | 36098000 |
22144 | 2008-01-31 | 129.45 | 136.65 | 129.4 | 135.36 | 48059800 |
22144 | 2008-01-30 | 131.37 | 135.45 | 130 | 132.18 | 44394700 |
22144 | 2008-01-29 | 131.15 | 132.79 | 129.05 | 131.54 | 39285100 |
22144 | 2008-01-28 | 128.16 | 133.2 | 126.45 | 130.01 | 52673000 |
22144 | 2008-01-25 | 138.99 | 139.09 | 129.61 | 130.01 | 55526400 |
22144 | 2008-01-24 | 139.99 | 140.7 | 132.01 | 135.6 | 71638100 |
22144 | 2008-01-23 | 136.19 | 140 | 126.14 | 139.07 | 120463200 |
22144 | 2008-01-22 | 148.06 | 159.98 | 146 | 155.64 | 86955500 |
22144 | 2008-01-18 | 161.71 | 165.75 | 159.61 | 161.36 | 61583700 |
22144 | 2008-01-17 | 161.51 | 165.36 | 158.42 | 160.89 | 62780700 |
22144 | 2008-01-16 | 165.23 | 169.01 | 156.7 | 159.64 | 79065900 |
22144 | 2008-01-15 | 177.72 | 179.22 | 164.66 | 169.04 | 83688500 |
22144 | 2008-01-14 | 177.52 | 179.42 | 175.17 | 178.78 | 39301800 |
22144 | 2008-01-11 | 176 | 177.85 | 170 | 172.69 | 44010200 |
22144 | 2008-01-10 | 177.58 | 181 | 175.41 | 178.02 | 52963400 |
22144 | 2008-01-09 | 171.3 | 179.5 | 168.3 | 179.4 | 64781500 |
22144 | 2008-01-08 | 180.14 | 182.46 | 170.8 | 171.25 | 54422000 |
22144 | 2008-01-07 | 181.25 | 183.6 | 170.23 | 177.64 | 74006900 |
22144 | 2008-01-04 | 191.45 | 193 | 178.89 | 180.05 | 51994000 |
22144 | 2008-01-03 | 195.41 | 197.39 | 192.69 | 194.93 | 30073800 |
22144 | 2008-01-02 | 199.27 | 200.26 | 192.55 | 194.84 | 38542100 |
22144 | 2007-12-31 | 199.5 | 200.5 | 197.75 | 198.08 | 19261900 |
22144 | 2007-12-28 | 200.59 | 201.56 | 196.88 | 199.83 | 24987400 |
22144 | 2007-12-27 | 198.95 | 202.96 | 197.8 | 198.57 | 28411700 |
22144 | 2007-12-26 | 199.01 | 200.96 | 196.82 | 198.95 | 25133300 |
22144 | 2007-12-24 | 195.03 | 199.33 | 194.79 | 198.8 | 17150100 |
22144 | 2007-12-21 | 190.12 | 193.91 | 189.89 | 193.91 | 35498600 |
22144 | 2007-12-20 | 185.43 | 187.83 | 183.33 | 187.21 | 27644900 |
22144 | 2007-12-19 | 182.98 | 184.64 | 180.9 | 183.12 | 29552800 |
22144 | 2007-12-18 | 186.52 | 187.33 | 178.6 | 182.98 | 43664400 |
22144 | 2007-12-17 | 190.72 | 192.65 | 182.98 | 184.4 | 36596200 |
22144 | 2007-12-14 | 190.37 | 193.2 | 189.54 | 190.39 | 24082600 |
22144 | 2007-12-13 | 190.19 | 192.12 | 187.82 | 191.83 | 30879200 |
22144 | 2007-12-12 | 193.44 | 194.48 | 185.76 | 190.86 | 43773600 |
22144 | 2007-12-11 | 194.75 | 196.83 | 187.39 | 188.54 | 39675900 |
22144 | 2007-12-10 | 193.59 | 195.66 | 192.69 | 194.21 | 25799200 |
22144 | 2007-12-07 | 190.54 | 194.99 | 188.04 | 194.3 | 38073800 |
22144 | 2007-12-06 | 186.19 | 190.1 | 186.12 | 189.95 | 32136100 |
22144 | 2007-12-05 | 182.89 | 186 | 182.41 | 185.5 | 31871500 |
22144 | 2007-12-04 | 177.15 | 180.9 | 176.99 | 179.81 | 27635700 |
22144 | 2007-12-03 | 181.86 | 184.14 | 177.7 | 178.86 | 34338200 |
22144 | 2007-11-30 | 187.34 | 187.7 | 179.7 | 182.22 | 42421500 |
22144 | 2007-11-29 | 179.43 | 185.17 | 179.15 | 184.29 | 37533100 |
22144 | 2007-11-28 | 176.82 | 180.6 | 175.35 | 180.22 | 41104000 |
22144 | 2007-11-27 | 175.22 | 175.79 | 170.01 | 174.81 | 47036800 |
22144 | 2007-11-26 | 173.59 | 177.27 | 172.35 | 172.54 | 46634100 |
22144 | 2007-11-23 | 172 | 172.05 | 169.75 | 171.54 | 16634200 |
22144 | 2007-11-21 | 165.84 | 172.35 | 164.67 | 168.46 | 43493200 |
22144 | 2007-11-20 | 165.67 | 171.79 | 163.53 | 168.85 | 55130100 |
22144 | 2007-11-19 | 166.1 | 168.2 | 162.1 | 163.95 | 41196800 |
22144 | 2007-11-16 | 165.3 | 167.02 | 159.33 | 166.39 | 49391300 |
22144 | 2007-11-15 | 166.39 | 169.59 | 160.3 | 164.3 | 53095600 |
22144 | 2007-11-14 | 177.16 | 177.57 | 163.74 | 166.11 | 51695400 |
22144 | 2007-11-13 | 160.85 | 170.98 | 153.76 | 169.96 | 62034100 |
22144 | 2007-11-12 | 165.28 | 167.7 | 150.63 | 153.76 | 63057700 |
22144 | 2007-11-09 | 171.15 | 175.12 | 165.21 | 165.37 | 54458700 |
22144 | 2007-11-08 | 186.67 | 186.9 | 167.77 | 175.47 | 67458500 |
22144 | 2007-11-07 | 190.61 | 192.68 | 186.13 | 186.3 | 35473400 |
22144 | 2007-11-06 | 187.05 | 192 | 185.27 | 191.79 | 34097400 |
22144 | 2007-11-05 | 185.29 | 188.96 | 184.24 | 186.18 | 28720600 |
22144 | 2007-11-02 | 189.21 | 189.44 | 183.49 | 187.87 | 35789800 |
22144 | 2007-11-01 | 188.6 | 190.1 | 180 | 187.44 | 28751300 |
22144 | 2007-10-31 | 187.63 | 190.12 | 184.95 | 189.95 | 29761100 |
22144 | 2007-10-30 | 186.18 | 189.37 | 184.73 | 187 | 33550500 |
22144 | 2007-10-29 | 185.45 | 186.59 | 184.7 | 185.09 | 19305500 |
22144 | 2007-10-26 | 185.29 | 185.37 | 182.88 | 184.7 | 25219800 |
22144 | 2007-10-25 | 184.87 | 185.9 | 181.66 | 182.78 | 34771500 |
22144 | 2007-10-24 | 185.81 | 187.21 | 179.24 | 185.93 | 46017200 |
22144 | 2007-10-23 | 188.56 | 188.6 | 182.76 | 186.16 | 64113000 |
22144 | 2007-10-22 | 170.35 | 174.9 | 169.96 | 174.36 | 58910700 |
22144 | 2007-10-19 | 174.24 | 174.63 | 170 | 170.42 | 46135000 |
22144 | 2007-10-18 | 171.5 | 174.19 | 171.05 | 173.5 | 29417000 |
22144 | 2007-10-17 | 172.69 | 173.04 | 169.18 | 172.75 | 40271900 |
22144 | 2007-10-16 | 165.54 | 170.18 | 165.15 | 169.58 | 38136800 |
22144 | 2007-10-15 | 167.98 | 169.57 | 163.5 | 166.98 | 38497500 |
22144 | 2007-10-12 | 163.01 | 167.28 | 161.8 | 167.25 | 35292000 |
22144 | 2007-10-11 | 169.49 | 171.88 | 153.21 | 162.23 | 58714000 |
22144 | 2007-10-10 | 167.55 | 167.88 | 165.6 | 166.79 | 23842500 |
22144 | 2007-10-09 | 170.2 | 171.11 | 166.68 | 167.86 | 39438800 |
22144 | 2007-10-08 | 163.49 | 167.91 | 162.97 | 167.91 | 29854600 |
22144 | 2007-10-05 | 158.37 | 161.58 | 157.7 | 161.45 | 33695400 |
22144 | 2007-10-04 | 158 | 158.08 | 153.5 | 156.24 | 23462800 |
22144 | 2007-10-03 | 157.78 | 159.18 | 157.01 | 157.92 | 24732800 |
22144 | 2007-10-02 | 156.55 | 158.59 | 155.89 | 158.45 | 28288200 |
22144 | 2007-10-01 | 154.63 | 157.41 | 152.93 | 156.34 | 29895300 |
22144 | 2007-09-28 | 153.44 | 154.6 | 152.75 | 153.47 | 21967900 |
22144 | 2007-09-27 | 153.77 | 154.52 | 152.32 | 154.5 | 23507100 |
22144 | 2007-09-26 | 154.47 | 155 | 151.25 | 152.77 | 34831000 |
22144 | 2007-09-25 | 146.84 | 153.22 | 146.82 | 153.18 | 42591100 |
22144 | 2007-09-24 | 146.73 | 149.85 | 146.65 | 148.28 | 37577200 |
22144 | 2007-09-21 | 141.14 | 144.65 | 140.31 | 144.15 | 40674300 |
22144 | 2007-09-20 | 140.15 | 141.79 | 139.32 | 140.31 | 24708600 |
22144 | 2007-09-19 | 143.02 | 143.16 | 139.4 | 140.77 | 36674300 |
22144 | 2007-09-18 | 139.06 | 142.85 | 137.83 | 140.92 | 38003200 |
22144 | 2007-09-17 | 138.99 | 140.59 | 137.6 | 138.41 | 28334700 |
22144 | 2007-09-14 | 136.57 | 138.98 | 136.2 | 138.81 | 21690000 |
22144 | 2007-09-13 | 138.83 | 139 | 136.65 | 137.2 | 23434400 |
22144 | 2007-09-12 | 135.99 | 139.4 | 135.75 | 136.85 | 36527500 |
22144 | 2007-09-11 | 137.9 | 138.3 | 133.75 | 135.49 | 34710200 |
22144 | 2007-09-10 | 136.99 | 138.04 | 133.95 | 136.71 | 53137100 |
22144 | 2007-09-07 | 132.01 | 132.3 | 130 | 131.77 | 51092000 |
22144 | 2007-09-06 | 135.56 | 137.57 | 132.71 | 135.01 | 67902200 |
22144 | 2007-09-05 | 144.97 | 145.84 | 136.1 | 136.76 | 83150800 |
22144 | 2007-09-04 | 139.94 | 145.73 | 139.84 | 144.16 | 47030100 |
22144 | 2007-08-31 | 139.49 | 139.65 | 137.41 | 138.48 | 31317400 |
22144 | 2007-08-30 | 132.67 | 138.25 | 132.3 | 136.25 | 51270800 |
22144 | 2007-08-29 | 129.88 | 134.18 | 129.54 | 134.08 | 41673600 |
22144 | 2007-08-28 | 130.99 | 132.41 | 126.63 | 126.82 | 42056800 |
22144 | 2007-08-27 | 133.39 | 134.66 | 132.1 | 132.25 | 25265700 |
22144 | 2007-08-24 | 130.53 | 135.37 | 129.81 | 135.3 | 32565500 |
22144 | 2007-08-23 | 133.09 | 133.34 | 129.76 | 131.07 | 30958500 |
22144 | 2007-08-22 | 131.22 | 132.75 | 130.33 | 132.51 | 37920200 |
22144 | 2007-08-21 | 122.21 | 128.96 | 121 | 127.57 | 46537400 |
22144 | 2007-08-20 | 123.96 | 124.5 | 120.5 | 122.22 | 28689900 |
22144 | 2007-08-17 | 122.01 | 123.5 | 119.82 | 122.06 | 42680800 |
22144 | 2007-08-16 | 117.01 | 118.5 | 111.62 | 117.05 | 66667500 |
22144 | 2007-08-15 | 122.74 | 124.86 | 119.65 | 119.9 | 35459000 |
22144 | 2007-08-14 | 128.29 | 128.3 | 123.71 | 124.03 | 26393100 |
22144 | 2007-08-13 | 128.32 | 129.35 | 126.5 | 127.79 | 26889700 |
22144 | 2007-08-10 | 123.12 | 127.75 | 120.3 | 125 | 50383900 |
22144 | 2007-08-09 | 131.11 | 133 | 125.09 | 126.39 | 40192700 |
22144 | 2007-08-08 | 136.76 | 136.86 | 132 | 134.01 | 28860600 |
22144 | 2007-08-07 | 134.94 | 137.24 | 132.63 | 135.03 | 33926300 |
22144 | 2007-08-06 | 132.9 | 135.27 | 128.3 | 135.25 | 33041800 |
22144 | 2007-08-03 | 135.26 | 135.95 | 131.5 | 131.85 | 24256700 |
22144 | 2007-08-02 | 136.65 | 136.96 | 134.15 | 136.49 | 30451600 |
22144 | 2007-08-01 | 133.64 | 135.38 | 127.77 | 135 | 62505600 |
22144 | 2007-07-31 | 142.97 | 143.48 | 131.52 | 131.76 | 62942600 |
22144 | 2007-07-30 | 144.33 | 145.45 | 139.57 | 141.43 | 39535300 |
22144 | 2007-07-27 | 146.19 | 148.92 | 143.78 | 143.85 | 41467800 |
22144 | 2007-07-26 | 145.91 | 148.5 | 136.96 | 146 | 78093900 |
22144 | 2007-07-25 | 137.35 | 138.36 | 135 | 137.26 | 53435100 |
22144 | 2007-07-24 | 138.88 | 141 | 134.15 | 134.89 | 64117600 |
22144 | 2007-07-23 | 143.31 | 145.22 | 140.93 | 143.7 | 37017500 |
22144 | 2007-07-20 | 141.65 | 144.18 | 140 | 143.75 | 41706200 |
22144 | 2007-07-19 | 140.3 | 140.81 | 139.65 | 140 | 26174700 |
22144 | 2007-07-18 | 138.19 | 138.44 | 136.04 | 138.12 | 27030600 |
22144 | 2007-07-17 | 138.3 | 139.6 | 137.5 | 138.91 | 25355700 |
22144 | 2007-07-16 | 138.39 | 139.98 | 137.5 | 138.1 | 33432600 |
22144 | 2007-07-13 | 135.03 | 137.85 | 134.52 | 137.73 | 32414500 |
22144 | 2007-07-12 | 133.85 | 134.24 | 132.39 | 134.07 | 25164600 |
22144 | 2007-07-11 | 132.07 | 133.7 | 131.31 | 132.39 | 29349000 |
22144 | 2007-07-10 | 128.88 | 134.5 | 128.81 | 132.35 | 44821700 |
22144 | 2007-07-09 | 132.38 | 132.9 | 129.18 | 130.33 | 35565000 |
22144 | 2007-07-06 | 133.13 | 133.34 | 130.4 | 132.3 | 31239100 |
22144 | 2007-07-05 | 128.8 | 132.97 | 128.69 | 132.75 | 51894700 |
22144 | 2007-07-03 | 122 | 127.4 | 121.5 | 127.17 | 41517200 |
22144 | 2007-07-02 | 121.05 | 122.09 | 119.3 | 121.26 | 35530800 |
22144 | 2007-06-29 | 121.97 | 124 | 121.09 | 122.04 | 40637200 |
22144 | 2007-06-28 | 122.36 | 122.49 | 120 | 120.56 | 29933700 |
22144 | 2007-06-27 | 120.61 | 122.04 | 119.26 | 121.89 | 34810600 |
22144 | 2007-06-26 | 123.98 | 124 | 118.72 | 119.65 | 48035900 |
22144 | 2007-06-25 | 124.19 | 125.09 | 121.06 | 122.34 | 34478700 |
22144 | 2007-06-22 | 123.85 | 124.45 | 122.38 | 123 | 22567000 |
22144 | 2007-06-21 | 121.7 | 124.29 | 120.72 | 123.9 | 30965900 |
22144 | 2007-06-20 | 123.87 | 124.66 | 121.5 | 121.55 | 32054000 |
22144 | 2007-06-19 | 124.69 | 125.01 | 122.91 | 123.66 | 33679500 |
22144 | 2007-06-18 | 123.28 | 125.18 | 122.54 | 125.09 | 32521600 |
22144 | 2007-06-15 | 120.62 | 120.67 | 119.86 | 120.5 | 28972100 |
22144 | 2007-06-14 | 117.2 | 119.45 | 116.42 | 118.75 | 34759500 |
22144 | 2007-06-13 | 121.15 | 121.19 | 115.4 | 117.5 | 61476900 |
22144 | 2007-06-12 | 119.35 | 121.71 | 118.31 | 120.38 | 50948800 |
22144 | 2007-06-11 | 126 | 126.15 | 119.54 | 120.19 | 66937800 |
22144 | 2007-06-08 | 125.82 | 125.83 | 122.29 | 124.49 | 44345800 |
22144 | 2007-06-07 | 124.99 | 127.61 | 123.19 | 124.07 | 68395700 |
22144 | 2007-06-06 | 122.3 | 124.05 | 121.95 | 123.64 | 39722900 |
22144 | 2007-06-05 | 121.41 | 122.69 | 120.5 | 122.67 | 32885200 |
22144 | 2007-06-04 | 118.63 | 121.73 | 117.9 | 121.33 | 31666900 |
22144 | 2007-06-01 | 121.1 | 121.19 | 118.29 | 118.4 | 31616500 |
22144 | 2007-05-31 | 120.07 | 122.17 | 119.54 | 121.19 | 46323800 |
22144 | 2007-05-30 | 114.3 | 118.88 | 113.53 | 118.77 | 52801600 |
22144 | 2007-05-29 | 114.45 | 114.86 | 112.69 | 114.35 | 23060500 |
22144 | 2007-05-25 | 112 | 113.78 | 111.5 | 113.62 | 22605700 |
22144 | 2007-05-24 | 112.81 | 114.46 | 110.37 | 110.69 | 31691500 |
22144 | 2007-05-23 | 114.02 | 115 | 112.59 | 112.89 | 32549100 |
22144 | 2007-05-22 | 112.49 | 113.75 | 112.01 | 113.54 | 20443200 |
22144 | 2007-05-21 | 110.31 | 112.45 | 110.05 | 111.98 | 22853300 |
22144 | 2007-05-18 | 110.23 | 110.64 | 109.77 | 110.02 | 22190900 |
22144 | 2007-05-17 | 107.15 | 109.87 | 107.15 | 109.44 | 26260400 |
22144 | 2007-05-16 | 108.53 | 108.83 | 103.42 | 107.34 | 40241700 |
22144 | 2007-05-15 | 109.57 | 110.2 | 106.48 | 107.52 | 34089800 |
22144 | 2007-05-14 | 109.62 | 110 | 108.25 | 109.36 | 23283800 |
22144 | 2007-05-11 | 107.74 | 109.13 | 106.78 | 108.74 | 23346300 |
22144 | 2007-05-10 | 106.63 | 108.84 | 105.92 | 107.34 | 42759200 |
22144 | 2007-05-09 | 104.91 | 106.96 | 104.89 | 106.88 | 25634200 |
22144 | 2007-05-08 | 103.47 | 105.15 | 103.42 | 105.06 | 27999900 |
22144 | 2007-05-07 | 101.08 | 104.35 | 101.01 | 103.92 | 30769900 |
662744 | 2008-05-02 | 40.1 | 40.65 | 39.39 | 39.79 | 44354600 |
662744 | 2008-05-01 | 37.66 | 39.49 | 37.56 | 39.39 | 41524300 |
662744 | 2008-04-30 | 38.01 | 38.44 | 37.42 | 37.54 | 33748000 |
662744 | 2008-04-29 | 38.07 | 38.43 | 37.69 | 37.86 | 28257700 |
662744 | 2008-04-28 | 38.38 | 38.57 | 37.86 | 38.18 | 24256800 |
662744 | 2008-04-25 | 38.27 | 38.68 | 37.54 | 38.3 | 34667400 |
662744 | 2008-04-24 | 37.01 | 38.19 | 36.89 | 37.87 | 39720600 |
662744 | 2008-04-23 | 37.2 | 37.33 | 36.5 | 36.86 | 30227300 |
662744 | 2008-04-22 | 37.62 | 37.72 | 36.7 | 37 | 42136100 |
662744 | 2008-04-21 | 37.79 | 38.25 | 37.36 | 37.61 | 38324400 |
662744 | 2008-04-18 | 38.47 | 39.62 | 38.12 | 38.56 | 48291900 |
662744 | 2008-04-17 | 36.71 | 37.74 | 36.25 | 37.47 | 30100100 |
662744 | 2008-04-16 | 36.4 | 36.98 | 36.13 | 36.98 | 38112700 |
662744 | 2008-04-15 | 36.11 | 36.46 | 35.27 | 35.58 | 44341600 |
662744 | 2008-04-14 | 36.4 | 36.54 | 35.44 | 35.58 | 44191700 |
662744 | 2008-04-11 | 37.17 | 37.88 | 36.8 | 36.94 | 35756400 |
662744 | 2008-04-10 | 37.94 | 38.3 | 37.36 | 37.69 | 37341200 |
662744 | 2008-04-09 | 38.63 | 38.8 | 37.86 | 37.93 | 31935100 |
662744 | 2008-04-08 | 39.18 | 39.3 | 38.25 | 38.38 | 39627900 |
662744 | 2008-04-07 | 39.85 | 40.4 | 39.36 | 39.5 | 32126700 |
662744 | 2008-04-04 | 40.22 | 40.28 | 39.31 | 39.41 | 31394100 |
662744 | 2008-04-03 | 39.69 | 40.67 | 39.24 | 40.37 | 31047600 |
662744 | 2008-04-02 | 40.89 | 41.5 | 40.02 | 40.3 | 40527100 |
662744 | 2008-04-01 | 39.26 | 40.88 | 39.19 | 40.86 | 52432700 |
662744 | 2008-03-31 | 38.15 | 40 | 37.78 | 37.91 | 37031600 |
662744 | 2008-03-28 | 38.78 | 39.15 | 37.98 | 38.07 | 38462100 |
662744 | 2008-03-27 | 40.01 | 40.38 | 38.61 | 38.64 | 42795300 |
662744 | 2008-03-26 | 40.23 | 40.45 | 39 | 39.84 | 51047100 |
662744 | 2008-03-25 | 41.65 | 42.25 | 40.7 | 40.97 | 52389000 |
662744 | 2008-03-24 | 41.75 | 43.46 | 41.45 | 42.45 | 62674600 |
662744 | 2008-03-20 | 38.85 | 41.99 | 38.61 | 41.86 | 69566900 |
662744 | 2008-03-19 | 39.28 | 40.46 | 38.39 | 38.56 | 61962200 |
662744 | 2008-03-18 | 37.07 | 38.93 | 36.5 | 38.93 | 68660600 |
662744 | 2008-03-17 | 34.36 | 36.4 | 34.25 | 35.96 | 67553100 |
662744 | 2008-03-14 | 37.48 | 37.61 | 35.2 | 35.69 | 57591200 |
662744 | 2008-03-13 | 36.36 | 37.55 | 35.45 | 37.14 | 53560500 |
662744 | 2008-03-12 | 37.34 | 38.9 | 36.98 | 37.03 | 41747400 |
662744 | 2008-03-11 | 36.9 | 37.75 | 35.58 | 37.72 | 68076000 |
662744 | 2008-03-10 | 37.13 | 37.2 | 35.15 | 35.31 | 50356100 |
662744 | 2008-03-07 | 36.04 | 37.57 | 35.9 | 36.74 | 43862700 |
662744 | 2008-03-06 | 36.95 | 37.23 | 36.28 | 36.52 | 51961200 |
662744 | 2008-03-05 | 38.65 | 38.73 | 37.21 | 37.55 | 51850800 |
662744 | 2008-03-04 | 38.76 | 39.09 | 37.78 | 38.78 | 46582400 |
662744 | 2008-03-03 | 39.74 | 39.96 | 38.57 | 39.18 | 37261500 |
662744 | 2008-02-29 | 41.02 | 41.07 | 39.54 | 39.74 | 39711500 |
662744 | 2008-02-28 | 42.59 | 42.74 | 41.35 | 41.42 | 34949400 |
662744 | 2008-02-27 | 42.35 | 43.25 | 42.19 | 42.88 | 29710100 |
662744 | 2008-02-26 | 42.71 | 43.22 | 42.33 | 42.72 | 30539700 |
662744 | 2008-02-25 | 42.27 | 43.03 | 41.72 | 42.94 | 29972200 |
662744 | 2008-02-22 | 42.3 | 42.65 | 41.03 | 42.6 | 33756000 |
662744 | 2008-02-21 | 43.03 | 43.5 | 42 | 42.21 | 36158900 |
662744 | 2008-02-20 | 42.2 | 43.21 | 41.89 | 42.97 | 38450800 |
662744 | 2008-02-19 | 43.18 | 43.3 | 42.35 | 42.67 | 32874300 |
662744 | 2008-02-15 | 42 | 42.7 | 41.68 | 42.7 | 51280800 |
662744 | 2008-02-14 | 43.4 | 43.6 | 42.13 | 42.24 | 37395800 |
662744 | 2008-02-13 | 43.06 | 43.49 | 42.51 | 43.33 | 33394600 |
662744 | 2008-02-12 | 42.41 | 43.33 | 42.17 | 42.82 | 39998300 |
662744 | 2008-02-11 | 42.79 | 42.79 | 41.67 | 42.14 | 36314700 |
662744 | 2008-02-08 | 43.22 | 43.34 | 41.55 | 42.16 | 44693100 |
662744 | 2008-02-07 | 42.17 | 43.81 | 41.88 | 43.37 | 47817600 |
662744 | 2008-02-06 | 42.71 | 43.33 | 42.21 | 42.33 | 37702200 |
662744 | 2008-02-05 | 43.02 | 43.39 | 42.3 | 42.37 | 55739200 |
662744 | 2008-02-04 | 44.75 | 44.84 | 43.9 | 44.03 | 36302000 |
662744 | 2008-02-01 | 44.12 | 45.08 | 44.07 | 45.03 | 60211900 |
662744 | 2008-01-31 | 41.78 | 44.5 | 41.37 | 44.15 | 80378600 |
662744 | 2008-01-30 | 41.84 | 43.69 | 41.23 | 42.21 | 71585900 |
662744 | 2008-01-29 | 41.66 | 42.12 | 41 | 41.94 | 54214400 |
662744 | 2008-01-28 | 39.43 | 41.28 | 39.16 | 41.2 | 47332200 |
662744 | 2008-01-25 | 40.12 | 40.55 | 39.18 | 39.48 | 78213500 |
662744 | 2008-01-24 | 40.5 | 40.79 | 38.85 | 39.9 | 109818800 |
662744 | 2008-01-23 | 36.83 | 41 | 36.6 | 40.57 | 93531900 |
662744 | 2008-01-22 | 33.12 | 38.98 | 33.12 | 37.39 | 85919200 |
662744 | 2008-01-18 | 37.25 | 37.48 | 35.13 | 35.97 | 60762800 |
662744 | 2008-01-17 | 39.17 | 39.17 | 36.78 | 36.91 | 46725700 |
662744 | 2008-01-16 | 37.68 | 39.41 | 37.68 | 38.69 | 46457400 |
662744 | 2008-01-15 | 38.8 | 38.8 | 37.81 | 37.88 | 42560000 |
662744 | 2008-01-14 | 38.76 | 39.3 | 38.41 | 39.22 | 37063400 |
662744 | 2008-01-11 | 39.41 | 39.78 | 38.15 | 38.5 | 79116300 |
662744 | 2008-01-10 | 38.4 | 39.81 | 37.9 | 39.3 | 60532300 |
662744 | 2008-01-09 | 38.38 | 38.79 | 37.42 | 38.74 | 44276900 |
662744 | 2008-01-08 | 40.18 | 40.21 | 38.28 | 38.41 | 42143300 |
662744 | 2008-01-07 | 40.05 | 40.24 | 39.26 | 39.9 | 31884400 |
662744 | 2008-01-04 | 40 | 40.29 | 39.76 | 39.85 | 34921700 |
662744 | 2008-01-03 | 40.63 | 40.81 | 40.25 | 40.3 | 22589500 |
662744 | 2008-01-02 | 41.53 | 41.55 | 40.35 | 40.56 | 30764600 |
662744 | 2007-12-31 | 40.91 | 41.6 | 40.61 | 41.26 | 24663300 |
662744 | 2007-12-28 | 41.7 | 41.89 | 40.84 | 41.1 | 23522900 |
662744 | 2007-12-27 | 42 | 42.03 | 41.32 | 41.46 | 19281700 |
662744 | 2007-12-26 | 42.08 | 42.32 | 41.75 | 42.3 | 15446400 |
662744 | 2007-12-24 | 41.73 | 42.67 | 41.73 | 42.28 | 12722200 |
662744 | 2007-12-21 | 41.81 | 42.07 | 41.07 | 41.92 | 42798800 |
662744 | 2007-12-20 | 41.85 | 42 | 40.83 | 41.41 | 28801500 |
662744 | 2007-12-19 | 41.68 | 42.6 | 41.48 | 41.59 | 26788600 |
662744 | 2007-12-18 | 42.14 | 42.2 | 40.78 | 41.5 | 34660100 |
662744 | 2007-12-17 | 42.01 | 42.2 | 41.26 | 41.7 | 39410600 |
662744 | 2007-12-14 | 42.42 | 43.25 | 42.11 | 42.16 | 33028000 |
662744 | 2007-12-13 | 42.87 | 43.14 | 42.01 | 43.05 | 37553200 |
662744 | 2007-12-12 | 44.94 | 45.64 | 42.51 | 43.43 | 62623400 |
662744 | 2007-12-11 | 46.52 | 47 | 44.5 | 44.65 | 33997700 |
662744 | 2007-12-10 | 45.5 | 46.78 | 45.41 | 46.64 | 30544800 |
662744 | 2007-12-07 | 46 | 46.41 | 45.33 | 45.37 | 23926800 |
662744 | 2007-12-06 | 45.19 | 45.98 | 44.92 | 45.96 | 21654800 |
662744 | 2007-12-05 | 44.51 | 45.28 | 44.35 | 45.23 | 29247800 |
662744 | 2007-12-04 | 45 | 45.02 | 44.47 | 44.71 | 24637200 |
662744 | 2007-12-03 | 46.25 | 46.37 | 45.31 | 45.47 | 25093100 |
662744 | 2007-11-30 | 46.14 | 46.7 | 45.6 | 46.13 | 45494200 |
662744 | 2007-11-29 | 44.8 | 44.88 | 44.02 | 44.63 | 22607000 |
662744 | 2007-11-28 | 43.7 | 45 | 43 | 44.85 | 36845200 |
662744 | 2007-11-27 | 42.46 | 43.32 | 42.01 | 42.94 | 35700800 |
662744 | 2007-11-26 | 43.24 | 43.26 | 41.82 | 41.88 | 31375200 |
662744 | 2007-11-23 | 42.57 | 43.34 | 42.41 | 43.15 | 14465600 |
662744 | 2007-11-21 | 42.39 | 43.33 | 41.92 | 42.14 | 29442100 |
662744 | 2007-11-20 | 42.8 | 43.64 | 41.73 | 42.77 | 43513500 |
662744 | 2007-11-19 | 44.08 | 44.08 | 42.78 | 42.82 | 32492400 |
662744 | 2007-11-16 | 44.29 | 44.5 | 43.48 | 44.37 | 33374900 |
662744 | 2007-11-15 | 45.64 | 45.8 | 43.8 | 44.08 | 31250400 |
662744 | 2007-11-14 | 46.84 | 46.99 | 45.32 | 45.73 | 33978500 |
662744 | 2007-11-13 | 44.5 | 46.38 | 44.18 | 46.27 | 40882500 |
662744 | 2007-11-12 | 43.55 | 45.38 | 43.55 | 43.98 | 32698500 |
662744 | 2007-11-09 | 43.35 | 45.09 | 42.59 | 43.98 | 45190300 |
662744 | 2007-11-08 | 43.35 | 44.41 | 42.02 | 43.5 | 48097300 |
662744 | 2007-11-07 | 45 | 45.1 | 43.25 | 43.31 | 43617100 |
662744 | 2007-11-06 | 44.49 | 45.66 | 44.49 | 45.56 | 31114100 |
662744 | 2007-11-05 | 43.9 | 45.1 | 43.27 | 44.45 | 37758000 |
662744 | 2007-11-02 | 46.02 | 46.13 | 44.22 | 45.11 | 51566400 |
662744 | 2007-11-01 | 46.75 | 47 | 45.48 | 45.71 | 48004100 |
662744 | 2007-10-31 | 48.3 | 48.58 | 47.33 | 48.28 | 29107800 |
662744 | 2007-10-30 | 47.93 | 48.18 | 47.47 | 47.99 | 20259000 |
662744 | 2007-10-29 | 48.32 | 48.44 | 47.67 | 47.98 | 17553900 |
662744 | 2007-10-26 | 47.95 | 48.45 | 46.81 | 48.03 | 26594400 |
662744 | 2007-10-25 | 47.3 | 47.84 | 46.45 | 47 | 34432800 |
662744 | 2007-10-24 | 47.65 | 47.77 | 46.45 | 47.48 | 28020700 |
662744 | 2007-10-23 | 48.3 | 48.3 | 47.24 | 47.78 | 20194300 |
662744 | 2007-10-22 | 47.45 | 48.15 | 47 | 47.78 | 25526300 |
662744 | 2007-10-19 | 48.63 | 48.8 | 47.54 | 47.57 | 35663200 |
662744 | 2007-10-18 | 48.44 | 48.98 | 47.76 | 48.85 | 49030200 |
662744 | 2007-10-17 | 50.72 | 50.77 | 49.47 | 50.03 | 28344700 |
662744 | 2007-10-16 | 51 | 51.15 | 49.97 | 50.2 | 28061000 |
662744 | 2007-10-15 | 52 | 52.07 | 50.98 | 51.42 | 20870800 |
662744 | 2007-10-12 | 52.48 | 52.57 | 51.99 | 52.07 | 14666500 |
662744 | 2007-10-11 | 52.5 | 52.96 | 52.12 | 52.42 | 18522300 |
662744 | 2007-10-10 | 52.2 | 52.48 | 51.98 | 52.3 | 15382700 |
662744 | 2007-10-09 | 52.64 | 52.65 | 52.07 | 52.57 | 14764200 |
662744 | 2007-10-08 | 52.65 | 52.65 | 52.25 | 52.43 | 10854900 |
662744 | 2007-10-05 | 52.55 | 52.94 | 52.51 | 52.71 | 16607600 |
662744 | 2007-10-04 | 52.04 | 52.49 | 52 | 52.4 | 16592800 |
662744 | 2007-10-03 | 51.45 | 52.03 | 51.38 | 51.93 | 16454000 |
662744 | 2007-10-02 | 51 | 51.87 | 50.95 | 51.72 | 26625200 |
662744 | 2007-10-01 | 50.04 | 50.67 | 49.76 | 50.64 | 22172400 |
662744 | 2007-09-28 | 50.66 | 50.66 | 50.11 | 50.27 | 14729500 |
662744 | 2007-09-27 | 50.51 | 50.65 | 50.1 | 50.6 | 13994900 |
662744 | 2007-09-26 | 50.31 | 50.69 | 49.94 | 50.41 | 21087800 |
662744 | 2007-09-25 | 50.1 | 50.58 | 49.92 | 50.22 | 20737300 |
662744 | 2007-09-24 | 51.24 | 51.25 | 50.5 | 50.59 | 20674800 |
662744 | 2007-09-21 | 51.28 | 51.46 | 50.65 | 51.24 | 26822400 |
662744 | 2007-09-20 | 51.09 | 51.4 | 50.52 | 50.79 | 19987500 |
662744 | 2007-09-19 | 51.45 | 51.93 | 50.68 | 51.07 | 34416800 |
662744 | 2007-09-18 | 49.7 | 51.3 | 49.42 | 51.21 | 33475200 |
662744 | 2007-09-17 | 49.84 | 50.26 | 49.37 | 49.51 | 19139500 |
662744 | 2007-09-14 | 49.66 | 50.1 | 49.6 | 49.95 | 18494200 |
662744 | 2007-09-13 | 49.56 | 50.24 | 49.56 | 49.86 | 23447600 |
662744 | 2007-09-12 | 49.37 | 49.49 | 49.12 | 49.39 | 16901500 |
662744 | 2007-09-11 | 49.23 | 49.79 | 49.05 | 49.45 | 21040400 |
662744 | 2007-09-10 | 49.21 | 49.5 | 48.6 | 48.96 | 20641600 |
662744 | 2007-09-07 | 49.17 | 49.72 | 48.75 | 49.02 | 32834000 |
662744 | 2007-09-06 | 50.05 | 50.07 | 49.49 | 49.79 | 20653000 |
662744 | 2007-09-05 | 50.26 | 50.26 | 49.6 | 49.95 | 27360000 |
662744 | 2007-09-04 | 50.62 | 51.25 | 50.51 | 51.08 | 24405600 |
662744 | 2007-08-31 | 51.32 | 51.34 | 50.53 | 50.68 | 22514200 |
662744 | 2007-08-30 | 50.14 | 50.59 | 50 | 50.21 | 18907100 |
662744 | 2007-08-29 | 50.01 | 50.6 | 49.6 | 50.55 | 25674300 |
662744 | 2007-08-28 | 50.76 | 50.76 | 49.65 | 49.66 | 30401900 |
662744 | 2007-08-27 | 51.77 | 51.77 | 50.76 | 50.87 | 24534600 |
662744 | 2007-08-24 | 51.88 | 51.99 | 51.37 | 51.87 | 18412600 |
662744 | 2007-08-23 | 52.03 | 52.08 | 51.24 | 51.83 | 37119400 |
662744 | 2007-08-22 | 51.78 | 51.87 | 50.93 | 51.65 | 30700500 |
662744 | 2007-08-21 | 51 | 51.96 | 50.7 | 51.3 | 26677700 |
662744 | 2007-08-20 | 51.86 | 52.17 | 50.47 | 51.35 | 36334500 |
662744 | 2007-08-17 | 51.82 | 52.78 | 50.52 | 51.76 | 63492600 |
662744 | 2007-08-16 | 48.06 | 50.33 | 47.77 | 49.85 | 69390600 |
662744 | 2007-08-15 | 47.9 | 49.27 | 47.66 | 48.23 | 40894900 |
662744 | 2007-08-14 | 48.6 | 48.7 | 47.8 | 47.86 | 26116600 |
662744 | 2007-08-13 | 49.29 | 49.3 | 48.4 | 48.5 | 26263700 |
662744 | 2007-08-10 | 47.75 | 49.4 | 47.75 | 48.59 | 32166500 |
662744 | 2007-08-09 | 48.3 | 49.2 | 47.92 | 48.35 | 39096900 |
662744 | 2007-08-08 | 48.67 | 49.97 | 48.56 | 49.7 | 35709200 |
662744 | 2007-08-07 | 48.04 | 49.34 | 47.6 | 48.67 | 46093100 |
662744 | 2007-08-06 | 47.29 | 48.28 | 46.52 | 48.16 | 52233600 |
662744 | 2007-08-03 | 47.65 | 48.1 | 46.97 | 47 | 43493200 |
662744 | 2007-08-02 | 47.77 | 48.05 | 47.56 | 47.78 | 37180800 |
662744 | 2007-08-01 | 47.3 | 47.86 | 46.89 | 47.63 | 48411200 |
662744 | 2007-07-31 | 48.01 | 48.41 | 47.39 | 47.42 | 33880000 |
662744 | 2007-07-30 | 47.9 | 48.14 | 47.45 | 47.7 | 35877300 |
662744 | 2007-07-27 | 47.54 | 48.21 | 47.35 | 47.41 | 37536200 |
662744 | 2007-07-26 | 47.34 | 47.72 | 46.9 | 47.23 | 51484500 |
662744 | 2007-07-25 | 47.45 | 48.24 | 46.9 | 47.93 | 33727500 |
662744 | 2007-07-24 | 47.93 | 48.14 | 47 | 47.15 | 33103600 |
662744 | 2007-07-23 | 48.46 | 48.6 | 48.02 | 48.15 | 24454400 |
662744 | 2007-07-20 | 49.26 | 49.27 | 48.1 | 48.31 | 32525300 |
662744 | 2007-07-19 | 49.57 | 49.85 | 48.9 | 49.27 | 22329300 |
662744 | 2007-07-18 | 49.36 | 49.78 | 48.54 | 49.36 | 28540200 |
662744 | 2007-07-17 | 49.73 | 50.2 | 49.7 | 49.8 | 19572700 |
662744 | 2007-07-16 | 49.34 | 49.98 | 49.34 | 49.62 | 14072800 |
662744 | 2007-07-13 | 49.55 | 49.82 | 49.35 | 49.5 | 14025900 |
662744 | 2007-07-12 | 48.6 | 49.55 | 48.51 | 49.53 | 18427900 |
662744 | 2007-07-11 | 48.37 | 49.06 | 48.12 | 48.51 | 24178900 |
662744 | 2007-07-10 | 48.6 | 48.73 | 48.27 | 48.36 | 27025200 |
662744 | 2007-07-09 | 49 | 49.17 | 48.78 | 48.81 | 21405600 |
662744 | 2007-07-06 | 49.31 | 49.37 | 48.85 | 49.15 | 20671200 |
662744 | 2007-07-05 | 49.04 | 49.65 | 49.03 | 49.37 | 12644600 |
662744 | 2007-07-03 | 49.49 | 49.7 | 49.24 | 49.55 | 8331400 |
662744 | 2007-07-02 | 49.15 | 49.35 | 48.98 | 49.32 | 11098100 |
662744 | 2007-06-29 | 49.23 | 49.35 | 48.59 | 48.89 | 19179000 |
662744 | 2007-06-28 | 49.23 | 49.46 | 48.76 | 49.09 | 15200500 |
662744 | 2007-06-27 | 48.79 | 49.2 | 48.55 | 49.19 | 16095400 |
662744 | 2007-06-26 | 49.15 | 49.4 | 48.8 | 48.8 | 21003400 |
662744 | 2007-06-25 | 49.18 | 49.48 | 48.66 | 48.85 | 20984900 |
662744 | 2007-06-22 | 49.84 | 49.89 | 48.95 | 48.95 | 35893600 |
662744 | 2007-06-21 | 50.02 | 50.13 | 49.71 | 49.89 | 19282200 |
662744 | 2007-06-20 | 50.7 | 50.8 | 49.94 | 49.98 | 21505400 |
662744 | 2007-06-19 | 50.17 | 50.83 | 50.15 | 50.55 | 25301000 |
662744 | 2007-06-18 | 50.01 | 50.14 | 49.83 | 49.91 | 13196100 |
662744 | 2007-06-15 | 50.17 | 50.38 | 49.99 | 50.08 | 27194200 |
662744 | 2007-06-14 | 50.36 | 50.45 | 50 | 50.08 | 17525600 |
662744 | 2007-06-13 | 50 | 50.38 | 49.75 | 50.36 | 19863000 |
662744 | 2007-06-12 | 49.85 | 50.1 | 49.65 | 49.66 | 16877600 |
662744 | 2007-06-11 | 50.1 | 50.29 | 49.81 | 50.05 | 13209900 |
662744 | 2007-06-08 | 49.92 | 50.28 | 49.56 | 50.26 | 18402800 |
662744 | 2007-06-07 | 50.3 | 50.5 | 49.74 | 49.79 | 21053100 |
662744 | 2007-06-06 | 50.5 | 50.65 | 50.26 | 50.33 | 14588700 |
662744 | 2007-06-05 | 50.78 | 50.8 | 50.55 | 50.66 | 12630000 |
662744 | 2007-06-04 | 50.78 | 50.92 | 50.62 | 50.85 | 12758700 |
662744 | 2007-06-01 | 50.75 | 50.99 | 50.48 | 50.78 | 14293500 |
662744 | 2007-05-31 | 50.96 | 51.04 | 50.47 | 50.71 | 15938900 |
662744 | 2007-05-30 | 50.65 | 51.19 | 50.49 | 50.81 | 16051700 |
662744 | 2007-05-29 | 51.23 | 51.5 | 51.16 | 51.19 | 14373200 |
662744 | 2007-05-25 | 51.2 | 51.25 | 50.79 | 51.2 | 11556400 |
662744 | 2007-05-24 | 51.7 | 51.74 | 50.96 | 51.05 | 17259600 |
662744 | 2007-05-23 | 51.7 | 51.9 | 51.33 | 51.35 | 13478000 |
662744 | 2007-05-22 | 51.21 | 51.62 | 51.17 | 51.5 | 16403900 |
662744 | 2007-05-21 | 51.3 | 51.35 | 51.07 | 51.23 | 14297800 |
662744 | 2007-05-18 | 51.32 | 51.37 | 51.11 | 51.28 | 14634500 |
662744 | 2007-05-17 | 51.15 | 51.25 | 50.87 | 51.13 | 14744800 |
662744 | 2007-05-16 | 51.34 | 51.42 | 50.86 | 51.12 | 18972400 |
662744 | 2007-05-15 | 50.99 | 51.39 | 50.92 | 50.94 | 15653600 |
662744 | 2007-05-14 | 51.03 | 51.15 | 50.56 | 50.78 | 16609200 |
662744 | 2007-05-11 | 50.82 | 51.09 | 50.62 | 50.95 | 11040500 |
662744 | 2007-05-10 | 51.45 | 51.47 | 50.54 | 50.58 | 17866500 |
662744 | 2007-05-09 | 51.32 | 51.63 | 51.19 | 51.45 | 16584300 |
662744 | 2007-05-08 | 51.28 | 51.49 | 51.09 | 51.4 | 10795300 |
662744 | 2007-05-07 | 51.48 | 51.56 | 51.28 | 51.42 | 11593100 |
667226 | 2008-05-02 | 95.53 | 95.85 | 94.64 | 95.32 | 10309200 |
667226 | 2008-05-01 | 94.86 | 95.45 | 93.43 | 94.94 | 15253100 |
667226 | 2008-04-30 | 95.06 | 97.28 | 95.06 | 96.15 | 19536000 |
667226 | 2008-04-29 | 92.61 | 95.32 | 92.61 | 94.74 | 19505100 |
667226 | 2008-04-28 | 92.8 | 93.43 | 92.27 | 92.5 | 7163400 |
667226 | 2008-04-25 | 92.66 | 93.24 | 91.23 | 92.69 | 12739600 |
667226 | 2008-04-24 | 93.88 | 93.99 | 91.91 | 92.4 | 12930400 |
667226 | 2008-04-23 | 94.25 | 94.63 | 93.48 | 94.48 | 13022700 |
667226 | 2008-04-22 | 92.49 | 94.5 | 92.47 | 94.03 | 11475600 |
667226 | 2008-04-21 | 93.15 | 93.45 | 92.11 | 92.7 | 8558800 |
667226 | 2008-04-18 | 91.76 | 93.32 | 91.7 | 93.18 | 10182100 |
667226 | 2008-04-17 | 91.2 | 92.62 | 91.17 | 91.99 | 9127200 |
667226 | 2008-04-16 | 90.33 | 92.08 | 90.18 | 91.93 | 11915100 |
667226 | 2008-04-15 | 89.7 | 90.28 | 89.15 | 90.17 | 8401300 |
667226 | 2008-04-14 | 88.8 | 89.4 | 88.55 | 89.3 | 7182100 |
667226 | 2008-04-11 | 89.03 | 89.77 | 88.61 | 88.8 | 7441800 |
667226 | 2008-04-10 | 90.19 | 90.4 | 88.93 | 89.6 | 9119700 |
667226 | 2008-04-09 | 89.51 | 90.53 | 89.43 | 89.95 | 10708500 |
667226 | 2008-04-08 | 87.9 | 89.37 | 87.76 | 89.28 | 7393100 |
667226 | 2008-04-07 | 88.65 | 89.37 | 88.12 | 88.27 | 8328300 |
667226 | 2008-04-04 | 88.03 | 88.66 | 87.7 | 88.05 | 9750500 |
667226 | 2008-04-03 | 86.91 | 88.8 | 86.76 | 87.72 | 9823600 |
667226 | 2008-04-02 | 86.65 | 88.19 | 85.42 | 87.51 | 10681700 |
667226 | 2008-04-01 | 85.08 | 86.89 | 84.57 | 86.74 | 11069000 |
667226 | 2008-03-31 | 84.95 | 85.93 | 84.32 | 85.36 | 10192000 |
667226 | 2008-03-28 | 84.89 | 85.58 | 83.92 | 84.5 | 7522200 |
667226 | 2008-03-27 | 85.32 | 86.95 | 84.27 | 84.4 | 9148200 |
667226 | 2008-03-26 | 84.62 | 85.69 | 84.48 | 84.96 | 11674800 |
667226 | 2008-03-25 | 84.27 | 84.84 | 83.71 | 84.54 | 12123000 |
667226 | 2008-03-24 | 83.38 | 84.79 | 82.92 | 84.01 | 9971900 |
667226 | 2008-03-20 | 81.28 | 84.07 | 80.87 | 83.21 | 18373200 |
667226 | 2008-03-19 | 86.14 | 86.84 | 81.8 | 81.89 | 14797100 |
667226 | 2008-03-18 | 85.11 | 86.12 | 84.53 | 86.12 | 13429600 |
667226 | 2008-03-17 | 83.47 | 84.99 | 82.44 | 84.19 | 15926800 |
667226 | 2008-03-14 | 87.51 | 87.64 | 84.09 | 85.34 | 15842000 |
667226 | 2008-03-13 | 86 | 87.61 | 85.41 | 87.04 | 10964800 |
667226 | 2008-03-12 | 87.5 | 88.58 | 86.56 | 86.73 | 10956900 |
667226 | 2008-03-11 | 85.71 | 88.33 | 85.7 | 88.16 | 13477100 |
667226 | 2008-03-10 | 85.55 | 85.97 | 84.35 | 84.73 | 11854100 |
667226 | 2008-03-07 | 87.23 | 87.49 | 84.65 | 85.26 | 15910600 |
667226 | 2008-03-06 | 88.53 | 89 | 87.18 | 87.8 | 14296500 |
667226 | 2008-03-05 | 87.03 | 88.86 | 86.67 | 88.79 | 16220500 |
667226 | 2008-03-04 | 86.66 | 87.7 | 85.06 | 86.73 | 13698300 |
667226 | 2008-03-03 | 86.38 | 87.92 | 85.84 | 87.2 | 9859700 |
667226 | 2008-02-29 | 88.47 | 88.6 | 85.98 | 86.66 | 12983700 |
667226 | 2008-02-28 | 88.22 | 89.29 | 87.77 | 89.02 | 8990300 |
667226 | 2008-02-27 | 87.43 | 88.94 | 87.43 | 88.22 | 9731900 |
667226 | 2008-02-26 | 86.75 | 88.4 | 86.29 | 88.12 | 12672600 |
667226 | 2008-02-25 | 85.54 | 87.59 | 85.31 | 87.18 | 11813500 |
667226 | 2008-02-22 | 85.27 | 85.74 | 83.69 | 85.42 | 12154700 |
667226 | 2008-02-21 | 85.57 | 86.51 | 84.33 | 84.78 | 12189400 |
667226 | 2008-02-20 | 83.99 | 86.86 | 83.7 | 86.34 | 13217100 |
667226 | 2008-02-19 | 84.39 | 85.49 | 84.25 | 84.83 | 12002500 |
667226 | 2008-02-15 | 82.52 | 83.69 | 81.7 | 83.6 | 26988700 |
667226 | 2008-02-14 | 82.98 | 83.58 | 82.6 | 82.84 | 11190400 |
667226 | 2008-02-13 | 80.92 | 82.29 | 80.29 | 82.12 | 12149400 |
667226 | 2008-02-12 | 80.84 | 82.33 | 80.41 | 81.12 | 12330400 |
667226 | 2008-02-11 | 80.22 | 80.47 | 78.51 | 80.43 | 17626800 |
667226 | 2008-02-08 | 79.29 | 79.48 | 78.39 | 79.26 | 8281700 |
667226 | 2008-02-07 | 77.11 | 79.24 | 76.51 | 78.74 | 12570900 |
667226 | 2008-02-06 | 80.13 | 80.55 | 77.24 | 77.51 | 15108200 |
667226 | 2008-02-05 | 80.73 | 80.99 | 79.61 | 79.74 | 15682500 |
667226 | 2008-02-04 | 82.51 | 82.98 | 81.01 | 82.02 | 10299100 |
667226 | 2008-02-01 | 84.71 | 84.93 | 81.53 | 82.49 | 16063300 |
667226 | 2008-01-31 | 82.1 | 84.5 | 81.24 | 83.25 | 12634300 |
667226 | 2008-01-30 | 82.11 | 85.23 | 81.93 | 83.23 | 9415400 |
667226 | 2008-01-29 | 83.21 | 83.72 | 81.9 | 82.6 | 9187700 |
667226 | 2008-01-28 | 81.13 | 83.26 | 80.23 | 82.86 | 9749400 |
667226 | 2008-01-25 | 84.68 | 85 | 81.44 | 81.82 | 14050100 |
667226 | 2008-01-24 | 81.85 | 83.69 | 81.14 | 83.67 | 13949600 |
667226 | 2008-01-23 | 78.76 | 81.48 | 76.4 | 81.45 | 20405300 |
667226 | 2008-01-22 | 78.23 | 82.37 | 76.84 | 81.25 | 20897900 |
667226 | 2008-01-18 | 82.75 | 84.98 | 80.88 | 83.46 | 18869200 |
667226 | 2008-01-17 | 86.5 | 87.17 | 82.1 | 82.75 | 18910400 |
667226 | 2008-01-16 | 87.69 | 88.38 | 85.21 | 86.25 | 15709400 |
667226 | 2008-01-15 | 89.96 | 90.05 | 88.15 | 88.27 | 13693400 |
667226 | 2008-01-14 | 91.22 | 91.85 | 90.41 | 90.91 | 9968600 |
667226 | 2008-01-11 | 91.6 | 92.57 | 90.23 | 90.67 | 10575000 |
667226 | 2008-01-10 | 91.6 | 92.1 | 90.14 | 91.9 | 13786500 |
667226 | 2008-01-09 | 90.88 | 92.75 | 90.55 | 92.57 | 12448200 |
667226 | 2008-01-08 | 92.41 | 93.38 | 90.58 | 90.95 | 10987700 |
667226 | 2008-01-07 | 93.74 | 93.74 | 91.15 | 92.13 | 12892200 |
667226 | 2008-01-04 | 93.88 | 95.21 | 93.2 | 93.35 | 13103800 |
667226 | 2008-01-03 | 93.8 | 94.84 | 93.46 | 94.61 | 10479200 |
667226 | 2008-01-02 | 93.96 | 94.69 | 92.71 | 93.46 | 9058000 |
667226 | 2007-12-31 | 94.37 | 94.58 | 93.01 | 93.33 | 5086600 |
667226 | 2007-12-28 | 94.01 | 94.93 | 93.3 | 94.86 | 7895000 |
667226 | 2007-12-27 | 95.08 | 95.08 | 93.65 | 93.75 | 8155100 |
667226 | 2007-12-26 | 94.31 | 95.2 | 94.31 | 94.84 | 7477600 |
667226 | 2007-12-24 | 93.63 | 94.79 | 93.63 | 94.48 | 2917500 |
667226 | 2007-12-21 | 92.3 | 94.68 | 92.26 | 94.04 | 13596000 |
667226 | 2007-12-20 | 90.93 | 92.52 | 90.9 | 92.05 | 6188100 |
667226 | 2007-12-19 | 91.39 | 92.12 | 90.32 | 90.9 | 8325200 |
667226 | 2007-12-18 | 90.6 | 91.63 | 89.61 | 91.19 | 8744300 |
667226 | 2007-12-17 | 91.7 | 91.76 | 89.58 | 89.98 | 8210000 |
667226 | 2007-12-14 | 92.5 | 92.96 | 91.91 | 92.02 | 11090600 |
667226 | 2007-12-13 | 91.51 | 93.21 | 91.13 | 93.08 | 8527400 |
667226 | 2007-12-12 | 91.91 | 92.97 | 90.93 | 91.78 | 10816100 |
667226 | 2007-12-11 | 91.68 | 92.59 | 89.81 | 89.89 | 8014900 |
667226 | 2007-12-10 | 91.23 | 92.01 | 90.75 | 91.72 | 5505300 |
667226 | 2007-12-07 | 90.69 | 91.59 | 90.34 | 90.96 | 6682700 |
667226 | 2007-12-06 | 89.27 | 91.7 | 88.86 | 91.38 | 9627700 |
667226 | 2007-12-05 | 87.79 | 89.72 | 87.79 | 89.3 | 10450000 |
667226 | 2007-12-04 | 87.14 | 87.78 | 86.83 | 87.16 | 6584600 |
667226 | 2007-12-03 | 87.1 | 88.18 | 86.74 | 87.84 | 7934200 |
667226 | 2007-11-30 | 87.13 | 87.77 | 86.02 | 87.77 | 11708800 |
667226 | 2007-11-29 | 85.61 | 87.33 | 85.61 | 86.56 | 8839800 |
667226 | 2007-11-28 | 84.52 | 86.51 | 84.08 | 86.06 | 10885100 |
667226 | 2007-11-27 | 83.45 | 84.59 | 81.92 | 84.31 | 14542300 |
667226 | 2007-11-26 | 86.85 | 87.33 | 83.52 | 83.79 | 10304600 |
667226 | 2007-11-23 | 86.46 | 87.06 | 85.86 | 86.67 | 3428300 |
667226 | 2007-11-21 | 87.8 | 88.49 | 85.59 | 85.75 | 11438800 |
667226 | 2007-11-20 | 85.05 | 88.61 | 85.05 | 87.9 | 10941300 |
667226 | 2007-11-19 | 85.98 | 86.37 | 84.62 | 85.03 | 8547800 |
667226 | 2007-11-16 | 84.88 | 86.47 | 84.7 | 85.98 | 11368700 |
667226 | 2007-11-15 | 85.94 | 86.48 | 83.48 | 84.16 | 11409300 |
667226 | 2007-11-14 | 87.35 | 88.33 | 85.72 | 86.15 | 9957500 |
667226 | 2007-11-13 | 85.82 | 86.99 | 83.59 | 86.83 | 11950300 |
667226 | 2007-11-12 | 87 | 87 | 84.41 | 85.27 | 12513300 |
667226 | 2007-11-09 | 88.9 | 88.9 | 87.1 | 87.26 | 10135900 |
667226 | 2007-11-08 | 87.97 | 90.59 | 87.7 | 89.18 | 17597400 |
667226 | 2007-11-07 | 90.91 | 90.92 | 87.31 | 87.54 | 12781100 |
667226 | 2007-11-06 | 88.69 | 90.7 | 88.69 | 90.64 | 9880100 |
667226 | 2007-11-05 | 87.47 | 89.2 | 87.46 | 88.48 | 9089200 |
667226 | 2007-11-02 | 87.65 | 89.27 | 87.1 | 88.48 | 12374800 |
667226 | 2007-11-01 | 90.05 | 91.48 | 88.49 | 89.04 | 10542400 |
667226 | 2007-10-31 | 90.4 | 92.13 | 90.18 | 91.51 | 9891600 |
667226 | 2007-10-30 | 91.75 | 91.95 | 89.69 | 90.08 | 9627000 |
667226 | 2007-10-29 | 91.86 | 93.57 | 91.6 | 92.88 | 9247200 |
667226 | 2007-10-26 | 91.86 | 92.3 | 91.1 | 91.65 | 7481600 |
667226 | 2007-10-25 | 90.46 | 91.6 | 89.58 | 91.23 | 9233600 |
667226 | 2007-10-24 | 89.12 | 90.42 | 88.3 | 89.9 | 10985100 |
667226 | 2007-10-23 | 88.93 | 89.71 | 87.82 | 88.92 | 9629900 |
667226 | 2007-10-22 | 88.16 | 88.51 | 86.72 | 88.44 | 10815500 |
667226 | 2007-10-19 | 92.7 | 92.7 | 89.03 | 89.27 | 14112700 |
667226 | 2007-10-18 | 93.07 | 93.75 | 92 | 92.42 | 10038800 |
667226 | 2007-10-17 | 93.88 | 93.94 | 92.05 | 93.26 | 10719100 |
667226 | 2007-10-16 | 92.4 | 93.85 | 92.11 | 93.45 | 10890700 |
667226 | 2007-10-15 | 92.27 | 92.94 | 91.98 | 92.33 | 8492000 |
667226 | 2007-10-12 | 91.53 | 91.74 | 90.88 | 91.41 | 6009000 |
667226 | 2007-10-11 | 92.52 | 92.82 | 90.16 | 91 | 9177800 |
667226 | 2007-10-10 | 90.33 | 92.48 | 90.29 | 92.08 | 11527500 |
667226 | 2007-10-09 | 91.83 | 93 | 91.68 | 92.8 | 8702300 |
667226 | 2007-10-08 | 91.55 | 91.96 | 91.3 | 91.58 | 5658400 |
667226 | 2007-10-05 | 92.1 | 92.57 | 91.59 | 92.32 | 6498100 |
667226 | 2007-10-04 | 91.65 | 92.03 | 90.53 | 91.84 | 6764800 |
667226 | 2007-10-03 | 91.51 | 91.98 | 90.77 | 91.48 | 8754800 |
667226 | 2007-10-02 | 93.92 | 93.99 | 91.82 | 92.56 | 9137300 |
667226 | 2007-10-01 | 93.3 | 94.53 | 93.27 | 94.44 | 8942800 |
667226 | 2007-09-28 | 93.55 | 94.4 | 93 | 93.58 | 8880700 |
667226 | 2007-09-27 | 93.26 | 93.63 | 92.9 | 93.51 | 7408900 |
667226 | 2007-09-26 | 93.18 | 93.32 | 91.47 | 92.51 | 11794400 |
667226 | 2007-09-25 | 93.09 | 93.59 | 91.66 | 91.88 | 12501200 |
667226 | 2007-09-24 | 95 | 95.5 | 94.19 | 94.35 | 9028600 |
667226 | 2007-09-21 | 94.28 | 95.36 | 94.11 | 94.84 | 12637900 |
667226 | 2007-09-20 | 94.02 | 94.63 | 93.75 | 94.17 | 8196500 |
667226 | 2007-09-19 | 93.7 | 94.94 | 93.59 | 94.11 | 11383700 |
667226 | 2007-09-18 | 91.2 | 93.53 | 90.95 | 93.34 | 9799900 |
667226 | 2007-09-17 | 90.01 | 91.54 | 90 | 90.93 | 7733600 |
667226 | 2007-09-14 | 89.4 | 91.27 | 89.37 | 90.65 | 7973300 |
667226 | 2007-09-13 | 89.65 | 90.82 | 89.54 | 90.09 | 8966600 |
667226 | 2007-09-12 | 88.42 | 89.84 | 88.28 | 89.19 | 11089100 |
667226 | 2007-09-11 | 87.51 | 89.13 | 86.7 | 88.59 | 10124500 |
667226 | 2007-09-10 | 87.56 | 88.29 | 85.91 | 87.05 | 10479000 |
667226 | 2007-09-07 | 87.93 | 89.03 | 87.19 | 87.65 | 9780300 |
667226 | 2007-09-06 | 88.48 | 89.33 | 88.11 | 88.93 | 8153100 |
667226 | 2007-09-05 | 88.47 | 88.65 | 87.79 | 88.36 | 9141400 |
667226 | 2007-09-04 | 87.19 | 89.27 | 87.16 | 88.73 | 9560000 |
667226 | 2007-08-31 | 88.31 | 88.86 | 87.46 | 87.76 | 8155000 |
667226 | 2007-08-30 | 86.7 | 87.6 | 85.54 | 87.19 | 7825700 |
667226 | 2007-08-29 | 85.2 | 87.38 | 84.68 | 86.7 | 10047800 |
667226 | 2007-08-28 | 86.6 | 86.73 | 84.3 | 84.3 | 10059100 |
667226 | 2007-08-27 | 86.63 | 87.39 | 86.34 | 87 | 6390100 |
667226 | 2007-08-24 | 85.9 | 87.53 | 85.9 | 87.22 | 7682700 |
667226 | 2007-08-23 | 85.8 | 86.47 | 84.09 | 85.48 | 8665500 |
667226 | 2007-08-22 | 84.81 | 85.56 | 84.35 | 85.39 | 10251000 |
667226 | 2007-08-21 | 84.14 | 85.25 | 83.57 | 84.3 | 11327200 |
667226 | 2007-08-20 | 84 | 85.55 | 83.02 | 84.89 | 9238500 |
667226 | 2007-08-17 | 83.69 | 85.1 | 82.74 | 84.36 | 16210700 |
667226 | 2007-08-16 | 79.79 | 81.96 | 78.25 | 81.39 | 19400800 |
667226 | 2007-08-15 | 82.25 | 83.81 | 80.38 | 80.76 | 12249800 |
667226 | 2007-08-14 | 83.06 | 83.7 | 82.11 | 82.45 | 15389400 |
667226 | 2007-08-13 | 84.1 | 84.31 | 82.11 | 82.45 | 10532900 |
667226 | 2007-08-10 | 80.14 | 83.73 | 79.41 | 83.42 | 13317300 |
667226 | 2007-08-09 | 83.1 | 84.74 | 81.11 | 81.11 | 15584400 |
667226 | 2007-08-08 | 82.98 | 85.63 | 82.98 | 84.33 | 14455100 |
667226 | 2007-08-07 | 81.33 | 83.89 | 80.52 | 83.18 | 15323400 |
667226 | 2007-08-06 | 81.19 | 82.08 | 78.39 | 82.02 | 17120400 |
667226 | 2007-08-03 | 83.71 | 85 | 80.58 | 81.02 | 15550400 |
667226 | 2007-08-02 | 84.51 | 86 | 82.59 | 83.89 | 15781800 |
667226 | 2007-08-01 | 84.77 | 89.5 | 82.55 | 85.17 | 21528500 |
667226 | 2007-07-31 | 86.26 | 87.45 | 85.16 | 85.26 | 11880000 |
667226 | 2007-07-30 | 85.85 | 87 | 83.89 | 86.43 | 12117700 |
667226 | 2007-07-27 | 88.31 | 88.94 | 84.6 | 85.2 | 17074500 |
667226 | 2007-07-26 | 89.26 | 90.45 | 86.27 | 87.46 | 17050200 |
667226 | 2007-07-25 | 89.86 | 91.69 | 88.45 | 91.05 | 14151400 |
667226 | 2007-07-24 | 91.64 | 92.15 | 89.57 | 89.85 | 10963400 |
667226 | 2007-07-23 | 92.17 | 93.16 | 91.15 | 92.57 | 9655600 |
667226 | 2007-07-20 | 93 | 93.31 | 91.38 | 92.12 | 10331400 |
667226 | 2007-07-19 | 93.46 | 93.73 | 92.48 | 93 | 8423900 |
667226 | 2007-07-18 | 91.09 | 93.43 | 90.6 | 93.08 | 11378500 |
667226 | 2007-07-17 | 93.08 | 93.08 | 90.7 | 91.1 | 9741600 |
667226 | 2007-07-16 | 93.5 | 94.05 | 91.35 | 92.12 | 10496400 |
667226 | 2007-07-13 | 93.48 | 95 | 92.88 | 93.33 | 9575600 |
667226 | 2007-07-12 | 90.91 | 93.37 | 90.75 | 93.3 | 12604300 |
667226 | 2007-07-11 | 89.48 | 90.87 | 88.71 | 90.75 | 12243200 |
667226 | 2007-07-10 | 89 | 90.21 | 87.81 | 89 | 13871900 |
667226 | 2007-07-09 | 87.55 | 89.8 | 87.45 | 89.5 | 10646500 |
667226 | 2007-07-06 | 86.57 | 87.96 | 86.57 | 87.68 | 11725300 |
667226 | 2007-07-05 | 86.79 | 87.14 | 85.51 | 86.57 | 8746800 |
667226 | 2007-07-03 | 83.6 | 86.69 | 83.6 | 86.33 | 4605600 |
667226 | 2007-07-02 | 84.7 | 85.28 | 84.41 | 85.15 | 8212100 |
667226 | 2007-06-29 | 84.79 | 85.19 | 83.52 | 84.24 | 10730000 |
667226 | 2007-06-28 | 84.89 | 84.89 | 83.84 | 84.18 | 8594200 |
667226 | 2007-06-27 | 82.25 | 84 | 81.62 | 83.89 | 10245400 |
667226 | 2007-06-26 | 83.49 | 83.78 | 82.37 | 82.7 | 13487200 |
667226 | 2007-06-25 | 81.56 | 83.66 | 81.5 | 82.95 | 12688600 |
667226 | 2007-06-22 | 82.85 | 82.94 | 81.5 | 81.55 | 13441500 |
667226 | 2007-06-21 | 81.49 | 83.02 | 81.36 | 82.85 | 10058700 |
667226 | 2007-06-20 | 83.6 | 83.7 | 80.76 | 80.97 | 11012500 |
667226 | 2007-06-19 | 82.99 | 83.75 | 82.95 | 83.29 | 7033200 |
667226 | 2007-06-18 | 83.27 | 84 | 83.27 | 83.39 | 5996000 |
667226 | 2007-06-15 | 82.86 | 83.6 | 82.76 | 83.17 | 9432300 |
667226 | 2007-06-14 | 81.41 | 82.55 | 81.4 | 82.33 | 8437000 |
667226 | 2007-06-13 | 80.81 | 81.55 | 80.72 | 81.15 | 9948700 |
667226 | 2007-06-12 | 81.35 | 81.81 | 80.5 | 80.56 | 7413800 |
667226 | 2007-06-11 | 80.66 | 81.78 | 80.27 | 81.36 | 6784500 |
667226 | 2007-06-08 | 80.01 | 80.74 | 79.12 | 80.69 | 8551500 |
667226 | 2007-06-07 | 81.65 | 82.06 | 80.1 | 80.2 | 10980300 |
667226 | 2007-06-06 | 82.73 | 82.73 | 81.37 | 81.79 | 7520900 |
667226 | 2007-06-05 | 82.71 | 83.04 | 82.17 | 82.73 | 7402100 |
667226 | 2007-06-04 | 82.2 | 83.25 | 82 | 83.13 | 7958100 |
667226 | 2007-06-01 | 81.76 | 82.52 | 81.72 | 82.23 | 7346300 |
667226 | 2007-05-31 | 82.15 | 82.36 | 81.02 | 81.49 | 11512700 |
667226 | 2007-05-30 | 80.56 | 82.29 | 80.16 | 82.25 | 10776900 |
667226 | 2007-05-29 | 80.98 | 81 | 80 | 80.71 | 7964700 |
667226 | 2007-05-25 | 80.4 | 81.13 | 80.28 | 81.13 | 6839500 |
667226 | 2007-05-24 | 81.67 | 81.88 | 79.75 | 79.97 | 13263200 |
667226 | 2007-05-23 | 82.18 | 82.91 | 81.17 | 81.4 | 14228400 |
667226 | 2007-05-22 | 82.83 | 83.23 | 82.04 | 82.18 | 9214900 |
667226 | 2007-05-21 | 83.11 | 83.56 | 82.58 | 82.83 | 11359500 |
667226 | 2007-05-18 | 81.87 | 82.92 | 81.8 | 82.85 | 11114500 |
667226 | 2007-05-17 | 80.75 | 82 | 80.2 | 81.46 | 7783600 |
667226 | 2007-05-16 | 80.15 | 80.93 | 79.61 | 80.73 | 9402800 |
667226 | 2007-05-15 | 80.94 | 81.37 | 80.61 | 80.73 | 9846800 |
667226 | 2007-05-14 | 80 | 80.94 | 79.83 | 80.87 | 12527500 |
667226 | 2007-05-11 | 78.5 | 80.13 | 78.5 | 80.04 | 8427500 |
667226 | 2007-05-10 | 79.52 | 79.68 | 78.15 | 78.19 | 7882900 |
667226 | 2007-05-09 | 79.92 | 79.97 | 78.89 | 79.75 | 7409000 |
667226 | 2007-05-08 | 79.42 | 80.19 | 78.87 | 80.05 | 7018200 |
667226 | 2007-05-07 | 78.63 | 79.7 | 78.51 | 79.58 | 7298200 |
13606 | 2008-05-02 | 8.55 | 8.68 | 8.15 | 8.27 | 75407700 |
13606 | 2008-05-01 | 8.28 | 8.54 | 8.22 | 8.48 | 63141600 |
13606 | 2008-04-30 | 8.21 | 8.42 | 8.17 | 8.26 | 66520600 |
13606 | 2008-04-29 | 8.22 | 8.38 | 8.08 | 8.12 | 63074800 |
13606 | 2008-04-28 | 8.15 | 8.42 | 8.1 | 8.21 | 170511600 |
13606 | 2008-04-25 | 8.2 | 8.23 | 7.49 | 7.5 | 227269800 |
13606 | 2008-04-24 | 8.02 | 8.79 | 7.81 | 8.4 | 241760600 |
13606 | 2008-04-23 | 7.76 | 7.83 | 7.36 | 7.52 | 83811800 |
13606 | 2008-04-22 | 7.7 | 7.86 | 7.52 | 7.65 | 63315800 |
13606 | 2008-04-21 | 7.5 | 7.77 | 7.46 | 7.73 | 75387200 |
13606 | 2008-04-18 | 7.32 | 7.5 | 7.31 | 7.45 | 95216500 |
13606 | 2008-04-17 | 7.14 | 7.31 | 7.08 | 7.26 | 64796500 |
13606 | 2008-04-16 | 6.95 | 7.21 | 6.92 | 7.19 | 63447600 |
13606 | 2008-04-15 | 6.83 | 6.91 | 6.67 | 6.88 | 44831300 |
13606 | 2008-04-14 | 6.69 | 6.83 | 6.69 | 6.78 | 39533200 |
13606 | 2008-04-11 | 6.59 | 6.78 | 6.57 | 6.69 | 46402300 |
13606 | 2008-04-10 | 6.72 | 6.82 | 6.6 | 6.74 | 47465800 |
13606 | 2008-04-09 | 6.94 | 7 | 6.65 | 6.72 | 55195300 |
13606 | 2008-04-08 | 6.69 | 7.02 | 6.67 | 6.91 | 111095900 |
13606 | 2008-04-07 | 6.75 | 6.87 | 6.6 | 6.73 | 70070200 |
13606 | 2008-04-04 | 6.43 | 6.52 | 6.2 | 6.49 | 66864300 |
13606 | 2008-04-03 | 6.07 | 6.46 | 6.05 | 6.46 | 67737000 |
13606 | 2008-04-02 | 5.95 | 6.33 | 5.93 | 6.13 | 65244500 |
13606 | 2008-04-01 | 5.77 | 5.98 | 5.77 | 5.97 | 55328600 |
13606 | 2008-03-31 | 5.6 | 5.76 | 5.6 | 5.72 | 42293600 |
13606 | 2008-03-28 | 5.89 | 5.9 | 5.58 | 5.59 | 39674800 |
13606 | 2008-03-27 | 5.93 | 5.96 | 5.75 | 5.83 | 61712900 |
13606 | 2008-03-26 | 6.09 | 6.09 | 5.83 | 5.87 | 57327500 |
13606 | 2008-03-25 | 6.03 | 6.1 | 5.86 | 6 | 56608700 |
13606 | 2008-03-24 | 5.69 | 6.02 | 5.68 | 5.96 | 55202100 |
13606 | 2008-03-20 | 5.51 | 5.73 | 5.29 | 5.62 | 175819300 |
13606 | 2008-03-19 | 5.39 | 5.54 | 5.27 | 5.45 | 71480800 |
13606 | 2008-03-18 | 5.32 | 5.42 | 5.03 | 5.29 | 76802800 |
13606 | 2008-03-17 | 5.02 | 5.26 | 4.95 | 5.11 | 69811300 |
13606 | 2008-03-14 | 5.45 | 5.49 | 5.25 | 5.29 | 80501600 |
13606 | 2008-03-13 | 5.64 | 5.64 | 5.12 | 5.39 | 125528200 |
13606 | 2008-03-12 | 5.89 | 5.91 | 5.66 | 5.7 | 60198600 |
13606 | 2008-03-11 | 5.74 | 5.93 | 5.56 | 5.9 | 75303100 |
13606 | 2008-03-10 | 5.85 | 6 | 5.58 | 5.6 | 48615900 |
13606 | 2008-03-07 | 5.88 | 6.02 | 5.72 | 5.78 | 43806100 |
13606 | 2008-03-06 | 6.08 | 6.11 | 5.91 | 5.94 | 34544500 |
13606 | 2008-03-05 | 6.17 | 6.23 | 6.04 | 6.12 | 37409900 |
13606 | 2008-03-04 | 6.1 | 6.19 | 6.02 | 6.13 | 38992800 |
13606 | 2008-03-03 | 6.42 | 6.42 | 6.12 | 6.18 | 44365300 |
13606 | 2008-02-29 | 6.57 | 6.62 | 6.49 | 6.53 | 47435500 |
13606 | 2008-02-28 | 6.53 | 6.68 | 6.52 | 6.62 | 42080700 |
13606 | 2008-02-27 | 6.49 | 6.6 | 6.4 | 6.6 | 39084400 |
13606 | 2008-02-26 | 6.44 | 6.55 | 6.33 | 6.52 | 31167600 |
13606 | 2008-02-25 | 6.26 | 6.51 | 6.16 | 6.46 | 32971600 |
13606 | 2008-02-22 | 6.24 | 6.26 | 6.04 | 6.25 | 31300300 |
13606 | 2008-02-21 | 6.42 | 6.44 | 6.13 | 6.23 | 56458700 |
13606 | 2008-02-20 | 6.43 | 6.45 | 6.35 | 6.41 | 24628900 |
13606 | 2008-02-19 | 6.5 | 6.58 | 6.42 | 6.48 | 29039100 |
13606 | 2008-02-15 | 6.44 | 6.47 | 6.36 | 6.45 | 22710900 |
13606 | 2008-02-14 | 6.56 | 6.59 | 6.43 | 6.46 | 24904700 |
13606 | 2008-02-13 | 6.52 | 6.62 | 6.48 | 6.58 | 28887800 |
13606 | 2008-02-12 | 6.36 | 6.73 | 6.34 | 6.46 | 59226700 |
13606 | 2008-02-11 | 6.11 | 6.51 | 6.04 | 6.39 | 53746200 |
13606 | 2008-02-08 | 6.14 | 6.18 | 6.01 | 6.08 | 32818300 |
13606 | 2008-02-07 | 6.26 | 6.3 | 6.07 | 6.17 | 56865700 |
13606 | 2008-02-06 | 6.36 | 6.42 | 6.25 | 6.31 | 39376500 |
13606 | 2008-02-05 | 6.6 | 6.62 | 6.35 | 6.43 | 36157300 |
13606 | 2008-02-04 | 6.85 | 6.93 | 6.65 | 6.68 | 36825300 |
13606 | 2008-02-01 | 6.69 | 6.9 | 6.6 | 6.85 | 37890900 |
13606 | 2008-01-31 | 6.68 | 6.75 | 6.58 | 6.64 | 48116800 |
13606 | 2008-01-30 | 6.67 | 6.94 | 6.63 | 6.75 | 37156000 |
13606 | 2008-01-29 | 6.8 | 6.8 | 6.56 | 6.69 | 41276000 |
13606 | 2008-01-28 | 6.5 | 6.78 | 6.41 | 6.67 | 46709100 |
13606 | 2008-01-25 | 6.31 | 6.7 | 6.31 | 6.58 | 87012300 |
13606 | 2008-01-24 | 6.4 | 6.4 | 6.11 | 6.26 | 65537100 |
13606 | 2008-01-23 | 5.83 | 6.31 | 5.74 | 6.3 | 74051800 |
13606 | 2008-01-22 | 5.53 | 6.03 | 5.5 | 5.93 | 78467900 |
13606 | 2008-01-18 | 5.81 | 6 | 5.8 | 5.92 | 58894100 |
13606 | 2008-01-17 | 5.92 | 5.92 | 5.68 | 5.76 | 77878800 |
13606 | 2008-01-16 | 6.02 | 6.02 | 5.81 | 5.86 | 64534200 |
13606 | 2008-01-15 | 6.12 | 6.12 | 5.91 | 5.97 | 42666300 |
13606 | 2008-01-14 | 6.12 | 6.21 | 6.09 | 6.18 | 29713800 |
13606 | 2008-01-11 | 6.18 | 6.24 | 6.05 | 6.06 | 33524900 |
13606 | 2008-01-10 | 6 | 6.3 | 5.84 | 6.25 | 61641000 |
13606 | 2008-01-09 | 6.11 | 6.14 | 5.76 | 6.07 | 77760600 |
13606 | 2008-01-08 | 6.25 | 6.35 | 6.09 | 6.1 | 47965400 |
13606 | 2008-01-07 | 6.21 | 6.3 | 6.1 | 6.16 | 47007600 |
13606 | 2008-01-04 | 6.38 | 6.38 | 6 | 6.13 | 57781000 |
13606 | 2008-01-03 | 6.66 | 6.66 | 6.41 | 6.45 | 47186200 |
13606 | 2008-01-02 | 6.73 | 6.77 | 6.51 | 6.6 | 33239700 |
13606 | 2007-12-31 | 6.67 | 6.75 | 6.65 | 6.73 | 25845200 |
13606 | 2007-12-28 | 6.85 | 6.87 | 6.68 | 6.7 | 24070400 |
13606 | 2007-12-27 | 6.87 | 6.94 | 6.8 | 6.84 | 24715700 |
13606 | 2007-12-26 | 6.71 | 6.92 | 6.68 | 6.89 | 28075200 |
13606 | 2007-12-24 | 6.75 | 6.79 | 6.71 | 6.75 | 12102200 |
13606 | 2007-12-21 | 6.8 | 6.85 | 6.72 | 6.79 | 38574200 |
13606 | 2007-12-20 | 6.76 | 6.84 | 6.68 | 6.79 | 29402600 |
13606 | 2007-12-19 | 6.8 | 6.84 | 6.68 | 6.76 | 30154300 |
13606 | 2007-12-18 | 6.85 | 6.89 | 6.71 | 6.81 | 43893100 |
13606 | 2007-12-17 | 6.88 | 6.93 | 6.75 | 6.8 | 32642300 |
13606 | 2007-12-14 | 6.92 | 6.96 | 6.86 | 6.89 | 39308200 |
13606 | 2007-12-13 | 7 | 7.05 | 6.9 | 6.99 | 52307700 |
13606 | 2007-12-12 | 7.1 | 7.16 | 6.94 | 7.06 | 51345200 |
13606 | 2007-12-11 | 7.14 | 7.32 | 6.94 | 6.97 | 51625000 |
13606 | 2007-12-10 | 7.1 | 7.2 | 7.04 | 7.14 | 46088500 |
13606 | 2007-12-07 | 7.05 | 7.19 | 7.02 | 7.06 | 32730900 |
13606 | 2007-12-06 | 7.04 | 7.08 | 6.97 | 7.06 | 43309900 |
13606 | 2007-12-05 | 7.13 | 7.2 | 6.97 | 6.98 | 60530500 |
13606 | 2007-12-04 | 7.2 | 7.24 | 6.93 | 6.97 | 55445100 |
13606 | 2007-12-03 | 7.52 | 7.52 | 7.23 | 7.25 | 34936800 |
13606 | 2007-11-30 | 7.41 | 7.57 | 7.38 | 7.51 | 44521600 |
13606 | 2007-11-29 | 7.36 | 7.38 | 7.24 | 7.29 | 33889600 |
13606 | 2007-11-28 | 7.14 | 7.39 | 7.11 | 7.36 | 45713100 |
13606 | 2007-11-27 | 7.11 | 7.11 | 6.91 | 7.07 | 35465400 |
13606 | 2007-11-26 | 7.28 | 7.28 | 7 | 7.03 | 35305100 |
13606 | 2007-11-23 | 7.12 | 7.23 | 7.02 | 7.19 | 26410300 |
13606 | 2007-11-21 | 7.05 | 7.15 | 6.87 | 6.95 | 74438500 |
13606 | 2007-11-20 | 7.46 | 7.46 | 7.01 | 7.24 | 64463900 |
13606 | 2007-11-19 | 7.65 | 7.66 | 7.33 | 7.34 | 49514900 |
13606 | 2007-11-16 | 7.94 | 7.94 | 7.62 | 7.7 | 44599600 |
13606 | 2007-11-15 | 7.98 | 8.05 | 7.75 | 7.78 | 42543900 |
13606 | 2007-11-14 | 8.07 | 8.15 | 7.86 | 7.98 | 49918300 |
13606 | 2007-11-13 | 8.07 | 8.07 | 7.87 | 8 | 48381500 |
13606 | 2007-11-12 | 8.29 | 8.29 | 7.74 | 7.87 | 70008700 |
13606 | 2007-11-09 | 8.39 | 8.5 | 8.2 | 8.2 | 49722600 |
13606 | 2007-11-08 | 8.55 | 8.63 | 8.1 | 8.48 | 72812300 |
13606 | 2007-11-07 | 8.5 | 8.6 | 8.24 | 8.24 | 50244800 |
13606 | 2007-11-06 | 8.75 | 8.75 | 8.5 | 8.63 | 29736900 |
13606 | 2007-11-05 | 8.99 | 8.99 | 8.52 | 8.67 | 46085500 |
13606 | 2007-11-02 | 8.65 | 8.96 | 8.52 | 8.95 | 54682600 |
13606 | 2007-11-01 | 8.77 | 8.82 | 8.49 | 8.5 | 40702800 |
13606 | 2007-10-31 | 8.82 | 8.88 | 8.7 | 8.87 | 51999800 |
13606 | 2007-10-30 | 8.77 | 8.88 | 8.68 | 8.8 | 27337300 |
13606 | 2007-10-29 | 8.7 | 8.84 | 8.64 | 8.77 | 41843900 |
13606 | 2007-10-26 | 8.67 | 8.7 | 8.45 | 8.67 | 34455600 |
13606 | 2007-10-25 | 8.6 | 8.72 | 8.48 | 8.6 | 37072300 |
13606 | 2007-10-24 | 8.57 | 8.61 | 8.4 | 8.59 | 35777000 |
13606 | 2007-10-23 | 8.48 | 8.65 | 8.41 | 8.65 | 33681500 |
13606 | 2007-10-22 | 8.26 | 8.52 | 8.25 | 8.34 | 44896400 |
13606 | 2007-10-19 | 8.73 | 8.75 | 8.34 | 8.37 | 56208000 |
13606 | 2007-10-18 | 8.67 | 8.84 | 8.64 | 8.76 | 29935100 |
13606 | 2007-10-17 | 8.92 | 8.95 | 8.57 | 8.69 | 40713000 |
13606 | 2007-10-16 | 8.9 | 9.12 | 8.75 | 8.78 | 50122100 |
13606 | 2007-10-15 | 9.2 | 9.2 | 8.96 | 8.99 | 50301100 |
13606 | 2007-10-12 | 8.81 | 9.24 | 8.81 | 9.2 | 92115900 |
13606 | 2007-10-11 | 8.32 | 8.81 | 8.31 | 8.76 | 92387000 |
13606 | 2007-10-10 | 8.31 | 8.35 | 8.19 | 8.23 | 35656900 |
13606 | 2007-10-09 | 8.22 | 8.32 | 8.13 | 8.32 | 44958200 |
13606 | 2007-10-08 | 8.39 | 8.39 | 8.17 | 8.19 | 32965900 |
13606 | 2007-10-05 | 8.38 | 8.4 | 8.24 | 8.37 | 37616800 |
13606 | 2007-10-04 | 8.47 | 8.51 | 8.23 | 8.26 | 47923100 |
13606 | 2007-10-03 | 8.54 | 8.6 | 8.38 | 8.43 | 46275400 |
13606 | 2007-10-02 | 8.39 | 8.6 | 8.37 | 8.57 | 53076700 |
13606 | 2007-10-01 | 8.56 | 8.58 | 8.19 | 8.23 | 55588700 |
13606 | 2007-09-28 | 8.63 | 8.73 | 8.48 | 8.49 | 45248000 |
13606 | 2007-09-27 | 8.9 | 8.93 | 8.61 | 8.63 | 51538100 |
13606 | 2007-09-26 | 8.68 | 9 | 8.53 | 8.88 | 92855600 |
13606 | 2007-09-25 | 8.4 | 8.42 | 8.25 | 8.34 | 26048600 |
13606 | 2007-09-24 | 8.47 | 8.61 | 8.36 | 8.48 | 58416100 |
13606 | 2007-09-21 | 8.34 | 8.34 | 8.18 | 8.23 | 34315600 |
13606 | 2007-09-20 | 8.25 | 8.4 | 8.16 | 8.25 | 31985200 |
13606 | 2007-09-19 | 8.45 | 8.52 | 8.28 | 8.4 | 53313300 |
13606 | 2007-09-18 | 8.36 | 8.49 | 8.18 | 8.42 | 46274400 |
13606 | 2007-09-17 | 8.09 | 8.38 | 8.09 | 8.28 | 54178200 |
13606 | 2007-09-14 | 7.83 | 8.09 | 7.75 | 8.03 | 41976000 |
13606 | 2007-09-13 | 7.64 | 7.96 | 7.62 | 7.92 | 67743700 |
13606 | 2007-09-12 | 7.55 | 7.67 | 7.5 | 7.5 | 39284200 |
13606 | 2007-09-11 | 7.55 | 7.7 | 7.53 | 7.58 | 38497800 |
13606 | 2007-09-10 | 7.6 | 7.62 | 7.5 | 7.52 | 33337300 |
13606 | 2007-09-07 | 7.65 | 7.7 | 7.5 | 7.52 | 44294800 |
13606 | 2007-09-06 | 7.8 | 7.83 | 7.64 | 7.78 | 29200500 |
13606 | 2007-09-05 | 7.9 | 7.97 | 7.73 | 7.77 | 21248300 |
13606 | 2007-09-04 | 7.78 | 8.03 | 7.76 | 7.99 | 33481800 |
13606 | 2007-08-31 | 7.8 | 7.87 | 7.68 | 7.81 | 31661000 |
13606 | 2007-08-30 | 7.63 | 7.77 | 7.58 | 7.67 | 28371300 |
13606 | 2007-08-29 | 7.6 | 7.77 | 7.53 | 7.72 | 30019600 |
13606 | 2007-08-28 | 7.75 | 7.8 | 7.51 | 7.51 | 32215200 |
13606 | 2007-08-27 | 7.91 | 7.91 | 7.8 | 7.8 | 15413900 |
13606 | 2007-08-24 | 7.73 | 7.92 | 7.61 | 7.9 | 32283200 |
13606 | 2007-08-23 | 7.88 | 7.91 | 7.65 | 7.75 | 39053400 |
13606 | 2007-08-22 | 8 | 8 | 7.78 | 7.85 | 52598600 |
13606 | 2007-08-21 | 7.97 | 8 | 7.9 | 7.92 | 21618200 |
13606 | 2007-08-20 | 7.89 | 8 | 7.8 | 8 | 29239000 |
13606 | 2007-08-17 | 7.92 | 7.98 | 7.58 | 7.83 | 46074100 |
13606 | 2007-08-16 | 7.92 | 8.01 | 7.49 | 7.7 | 79269700 |
13606 | 2007-08-15 | 8.11 | 8.26 | 7.99 | 8 | 46661000 |
13606 | 2007-08-14 | 8.4 | 8.45 | 8.05 | 8.07 | 46389600 |
13606 | 2007-08-13 | 8.38 | 8.43 | 8.27 | 8.37 | 32384000 |
13606 | 2007-08-10 | 8.34 | 8.4 | 8.14 | 8.23 | 43283600 |
13606 | 2007-08-09 | 8.59 | 8.72 | 8.34 | 8.38 | 57268800 |
13606 | 2007-08-08 | 8.4 | 8.87 | 8.37 | 8.87 | 89683700 |
13606 | 2007-08-07 | 8.16 | 8.35 | 8.08 | 8.3 | 38346400 |
13606 | 2007-08-06 | 8.12 | 8.31 | 8.01 | 8.19 | 41952800 |
13606 | 2007-08-03 | 8.4 | 8.49 | 8.06 | 8.06 | 41947200 |
13606 | 2007-08-02 | 8.45 | 8.51 | 8.28 | 8.4 | 37131300 |
13606 | 2007-08-01 | 8.48 | 8.55 | 8.3 | 8.43 | 50208400 |
13606 | 2007-07-31 | 8.92 | 8.97 | 8.51 | 8.51 | 92658500 |
13606 | 2007-07-30 | 8.33 | 8.75 | 8.25 | 8.74 | 89310500 |
13606 | 2007-07-27 | 8.18 | 8.37 | 8.08 | 8.23 | 103608100 |
13606 | 2007-07-26 | 8.11 | 8.33 | 7.9 | 8.09 | 163778100 |
13606 | 2007-07-25 | 8.32 | 8.32 | 7.95 | 7.97 | 121480600 |
13606 | 2007-07-24 | 8.4 | 8.42 | 8.26 | 8.26 | 40407100 |
13606 | 2007-07-23 | 8.46 | 8.53 | 8.35 | 8.46 | 35141700 |
13606 | 2007-07-20 | 8.62 | 8.63 | 8.34 | 8.4 | 54515400 |
13606 | 2007-07-19 | 8.75 | 8.75 | 8.55 | 8.63 | 36435000 |
13606 | 2007-07-18 | 8.68 | 8.69 | 8.51 | 8.63 | 49253900 |
13606 | 2007-07-17 | 8.88 | 8.93 | 8.71 | 8.73 | 33145100 |
13606 | 2007-07-16 | 9.01 | 9.04 | 8.84 | 8.86 | 28833400 |
13606 | 2007-07-13 | 8.98 | 9.01 | 8.84 | 8.97 | 37718300 |
13606 | 2007-07-12 | 8.93 | 9.05 | 8.87 | 8.96 | 47692100 |
13606 | 2007-07-11 | 9.1 | 9.14 | 8.81 | 8.9 | 69498300 |
13606 | 2007-07-10 | 9.15 | 9.3 | 9.08 | 9.09 | 54535900 |
13606 | 2007-07-09 | 9.16 | 9.24 | 9.07 | 9.08 | 53025000 |
13606 | 2007-07-06 | 9.2 | 9.23 | 9.08 | 9.11 | 38706900 |
13606 | 2007-07-05 | 9.36 | 9.36 | 9.06 | 9.15 | 61974600 |
13606 | 2007-07-03 | 9.48 | 9.48 | 9.26 | 9.42 | 84167900 |
13606 | 2007-07-02 | 9.57 | 9.64 | 9.43 | 9.64 | 26132700 |
13606 | 2007-06-29 | 9.6 | 9.7 | 9.33 | 9.42 | 50311300 |
13606 | 2007-06-28 | 9.34 | 9.65 | 9.32 | 9.49 | 73319700 |
13606 | 2007-06-27 | 8.97 | 9.32 | 8.86 | 9.28 | 50463100 |
13606 | 2007-06-26 | 9.09 | 9.15 | 8.95 | 8.96 | 33566400 |
13606 | 2007-06-25 | 9.24 | 9.37 | 8.98 | 9.03 | 55386700 |
13606 | 2007-06-22 | 8.8 | 9.23 | 8.78 | 9.13 | 80634900 |
13606 | 2007-06-21 | 8.86 | 8.91 | 8.79 | 8.91 | 39556500 |
13606 | 2007-06-20 | 8.71 | 8.88 | 8.63 | 8.86 | 48532800 |
13606 | 2007-06-19 | 8.78 | 8.79 | 8.64 | 8.65 | 35009900 |
13606 | 2007-06-18 | 8.92 | 8.93 | 8.73 | 8.85 | 40366700 |
13606 | 2007-06-15 | 8.76 | 8.97 | 8.68 | 8.92 | 60766600 |
13606 | 2007-06-14 | 8.58 | 8.7 | 8.58 | 8.66 | 38504100 |
13606 | 2007-06-13 | 8.39 | 8.59 | 8.36 | 8.56 | 35626000 |
13606 | 2007-06-12 | 8.39 | 8.49 | 8.32 | 8.32 | 31170400 |
13606 | 2007-06-11 | 8.39 | 8.42 | 8.3 | 8.4 | 25466600 |
13606 | 2007-06-08 | 8.06 | 8.3 | 8.06 | 8.24 | 32557200 |
13606 | 2007-06-07 | 8.28 | 8.36 | 8.05 | 8.06 | 41030200 |
13606 | 2007-06-06 | 8.26 | 8.32 | 8.2 | 8.26 | 35361900 |
13606 | 2007-06-05 | 8.28 | 8.39 | 8.27 | 8.31 | 59915300 |
13606 | 2007-06-04 | 8.34 | 8.4 | 8.23 | 8.27 | 20478600 |
13606 | 2007-06-01 | 8.37 | 8.44 | 8.27 | 8.35 | 35945600 |
13606 | 2007-05-31 | 8.54 | 8.55 | 8.26 | 8.34 | 32387200 |
13606 | 2007-05-30 | 8.35 | 8.54 | 8.32 | 8.5 | 32562200 |
13606 | 2007-05-29 | 8.53 | 8.59 | 8.38 | 8.4 | 26365400 |
13606 | 2007-05-25 | 8.56 | 8.59 | 8.41 | 8.45 | 30442800 |
13606 | 2007-05-24 | 8.77 | 8.82 | 8.48 | 8.49 | 50346200 |
13606 | 2007-05-23 | 8.68 | 8.82 | 8.68 | 8.76 | 33757700 |
13606 | 2007-05-22 | 8.78 | 8.83 | 8.67 | 8.68 | 27184500 |
13606 | 2007-05-21 | 8.73 | 8.93 | 8.68 | 8.78 | 35850300 |
13606 | 2007-05-18 | 8.86 | 8.86 | 8.68 | 8.69 | 15419100 |
13606 | 2007-05-17 | 8.78 | 8.87 | 8.69 | 8.76 | 25567100 |
13606 | 2007-05-16 | 8.93 | 8.95 | 8.73 | 8.76 | 31767900 |
13606 | 2007-05-15 | 8.72 | 8.98 | 8.71 | 8.91 | 66793000 |
13606 | 2007-05-14 | 8.55 | 8.97 | 8.52 | 8.71 | 81573100 |
13606 | 2007-05-11 | 8.26 | 8.42 | 8.26 | 8.37 | 25357400 |
13606 | 2007-05-10 | 8.36 | 8.42 | 8.2 | 8.24 | 26700800 |
13606 | 2007-05-09 | 8.37 | 8.48 | 8.3 | 8.35 | 62769800 |
13606 | 2007-05-08 | 8.15 | 8.4 | 8.15 | 8.37 | 60113400 |
13606 | 2007-05-07 | 8.19 | 8.22 | 8.15 | 8.16 | 12470500 |
663137 | 2008-05-02 | 203.39 | 203.39 | 198 | 200.27 | 9437100 |
663137 | 2008-05-01 | 191.77 | 199.19 | 190.85 | 199.05 | 9483200 |
663137 | 2008-04-30 | 193.38 | 194.93 | 189.82 | 191.37 | 10352600 |
663137 | 2008-04-29 | 190.25 | 192.68 | 188.25 | 192.68 | 7127200 |
663137 | 2008-04-28 | 192.49 | 192.5 | 189.89 | 190.24 | 6252600 |
663137 | 2008-04-25 | 190.26 | 192.49 | 188.37 | 192 | 12187400 |
663137 | 2008-04-24 | 180.34 | 189.39 | 179.36 | 188.79 | 13182700 |
663137 | 2008-04-23 | 180.84 | 183.2 | 178 | 179.35 | 7435900 |
663137 | 2008-04-22 | 179.78 | 181.37 | 178.5 | 179.76 | 6127000 |
663137 | 2008-04-21 | 179.57 | 181.75 | 178.29 | 180.4 | 7820700 |
663137 | 2008-04-18 | 176.91 | 183.03 | 176.91 | 179.93 | 16882100 |
663137 | 2008-04-17 | 167.74 | 173.5 | 167.1 | 172.1 | 8730300 |
663137 | 2008-04-16 | 166.15 | 169.17 | 165.91 | 169.05 | 9340800 |
663137 | 2008-04-15 | 165.06 | 165.95 | 161.68 | 164.2 | 9134700 |
663137 | 2008-04-14 | 166.45 | 167.55 | 163.35 | 163.59 | 9857900 |
663137 | 2008-04-11 | 168 | 171.87 | 166.87 | 167.3 | 11355300 |
663137 | 2008-04-10 | 173.9 | 173.9 | 168.87 | 170.55 | 14744400 |
663137 | 2008-04-09 | 178.25 | 178.9 | 173.15 | 174.14 | 11425400 |
663137 | 2008-04-08 | 177.3 | 181.5 | 176.76 | 178.9 | 8629400 |
663137 | 2008-04-07 | 178.56 | 181.75 | 176.93 | 178.73 | 10276200 |
663137 | 2008-04-04 | 176.55 | 179.33 | 174 | 175.4 | 8496700 |
663137 | 2008-04-03 | 174.79 | 179.15 | 172.88 | 176.53 | 10755800 |
663137 | 2008-04-02 | 177 | 181.62 | 176.1 | 176.87 | 12058300 |
663137 | 2008-04-01 | 171.49 | 176.99 | 170.21 | 176.86 | 14694100 |
663137 | 2008-03-31 | 164.17 | 168.49 | 162.85 | 165.39 | 8977400 |
663137 | 2008-03-28 | 169.57 | 170.5 | 163.39 | 164.45 | 11978700 |
663137 | 2008-03-27 | 176.61 | 177.24 | 167.38 | 168.14 | 15195800 |
663137 | 2008-03-26 | 178.49 | 179.05 | 174.33 | 175.48 | 11610600 |
663137 | 2008-03-25 | 177.51 | 182.65 | 177.14 | 179.63 | 11666800 |
663137 | 2008-03-24 | 179 | 184.52 | 176.15 | 178.88 | 15643700 |
663137 | 2008-03-20 | 166.3 | 180.36 | 166.21 | 179.63 | 20801800 |
663137 | 2008-03-19 | 177.94 | 178.46 | 165.4 | 166.49 | 24176100 |
663137 | 2008-03-18 | 164.96 | 175.88 | 159.76 | 175.59 | 43276100 |
663137 | 2008-03-17 | 142.03 | 154.12 | 140.27 | 151.02 | 38648800 |
663137 | 2008-03-14 | 167 | 167.8 | 155 | 156.86 | 27102300 |
663137 | 2008-03-13 | 160.44 | 167.3 | 156.76 | 165.44 | 18617600 |
663137 | 2008-03-12 | 164.03 | 170.06 | 162.61 | 163.01 | 14444900 |
663137 | 2008-03-11 | 161.9 | 164.84 | 157.5 | 163.07 | 20415300 |
663137 | 2008-03-10 | 159.99 | 164.78 | 155.23 | 155.58 | 13725600 |
663137 | 2008-03-07 | 157 | 163.32 | 157 | 160.07 | 15228600 |
663137 | 2008-03-06 | 162.95 | 163.59 | 158.13 | 158.65 | 15129200 |
663137 | 2008-03-05 | 163.91 | 168.31 | 162.67 | 164.97 | 13270000 |
663137 | 2008-03-04 | 163.61 | 166.44 | 160.2 | 163.6 | 17887900 |
663137 | 2008-03-03 | 169.29 | 169.29 | 164.31 | 165.08 | 11920800 |
663137 | 2008-02-29 | 174.39 | 175.54 | 169 | 169.63 | 11113300 |
663137 | 2008-02-28 | 180.28 | 180.28 | 175.57 | 176.7 | 8828200 |
663137 | 2008-02-27 | 171.84 | 181.28 | 171.51 | 180.8 | 15903400 |
663137 | 2008-02-26 | 175.48 | 178 | 171.87 | 172.7 | 11517900 |
663137 | 2008-02-25 | 175.35 | 178 | 172.07 | 177.36 | 12849200 |
663137 | 2008-02-22 | 175.55 | 178 | 171.39 | 177.71 | 9631400 |
663137 | 2008-02-21 | 178.5 | 179.2 | 174.72 | 175.17 | 8204800 |
663137 | 2008-02-20 | 171.97 | 178.85 | 171.82 | 177.25 | 10793700 |
663137 | 2008-02-19 | 180.31 | 181.37 | 172.68 | 173.8 | 10366600 |
663137 | 2008-02-15 | 175.1 | 178.79 | 173.37 | 178.41 | 12449300 |
663137 | 2008-02-14 | 178.5 | 181.1 | 176.5 | 176.56 | 10996700 |
663137 | 2008-02-13 | 180.29 | 181.73 | 176.5 | 180.18 | 13933900 |
663137 | 2008-02-12 | 186.18 | 186.25 | 178.5 | 180.65 | 18397200 |
663137 | 2008-02-11 | 187.87 | 190 | 185.5 | 185.87 | 8875800 |
663137 | 2008-02-08 | 189 | 190.64 | 185.7 | 187.07 | 7869300 |
663137 | 2008-02-07 | 185.77 | 193.77 | 185.32 | 190.46 | 10839200 |
663137 | 2008-02-06 | 191.48 | 192.85 | 186.25 | 187.17 | 9955500 |
663137 | 2008-02-05 | 194.66 | 197.31 | 189.61 | 189.86 | 13276400 |
663137 | 2008-02-04 | 207.84 | 208 | 199.2 | 200.8 | 9071300 |
663137 | 2008-02-01 | 199.15 | 208.78 | 198 | 207.78 | 12207400 |
663137 | 2008-01-31 | 196.45 | 203.21 | 195 | 199.55 | 14803500 |
663137 | 2008-01-30 | 195.27 | 205.97 | 193.4 | 198.55 | 17597900 |
663137 | 2008-01-29 | 197.04 | 198.36 | 194.07 | 196.05 | 7164500 |
663137 | 2008-01-28 | 190.62 | 196.46 | 190.62 | 196.25 | 10216000 |
663137 | 2008-01-25 | 201.51 | 202 | 189.91 | 191.37 | 14019500 |
663137 | 2008-01-24 | 200.1 | 201 | 194.2 | 199.2 | 11987200 |
663137 | 2008-01-23 | 186.04 | 199.97 | 184.59 | 199.39 | 17635700 |
663137 | 2008-01-22 | 178.17 | 192.83 | 175.42 | 190.69 | 19029400 |
663137 | 2008-01-18 | 192.17 | 193.39 | 184.6 | 187.21 | 14975700 |
663137 | 2008-01-17 | 198.29 | 199.5 | 189.66 | 190.98 | 12283800 |
663137 | 2008-01-16 | 193.31 | 201.78 | 192.4 | 197.5 | 13026600 |
663137 | 2008-01-15 | 199.55 | 199.55 | 192.36 | 193.29 | 11292700 |
663137 | 2008-01-14 | 200.17 | 202.22 | 199.03 | 201.65 | 9400200 |
663137 | 2008-01-11 | 196.96 | 200.68 | 194.57 | 198.74 | 12400600 |
663137 | 2008-01-10 | 189.35 | 199.4 | 187.04 | 196.91 | 14830500 |
663137 | 2008-01-09 | 189.04 | 192.2 | 183.7 | 191.75 | 15901200 |
663137 | 2008-01-08 | 195.81 | 199.5 | 189 | 189.5 | 13553700 |
663137 | 2008-01-07 | 200.23 | 200.25 | 189.99 | 194.73 | 16044400 |
663137 | 2008-01-04 | 201 | 204 | 198.29 | 199.93 | 10157900 |
663137 | 2008-01-03 | 208.92 | 209.04 | 204.14 | 204.84 | 7751700 |
663137 | 2008-01-02 | 214.8 | 215.05 | 206.6 | 207.6 | 9573500 |
663137 | 2007-12-31 | 211.59 | 216.79 | 209.5 | 215.05 | 5834300 |
663137 | 2007-12-28 | 214.45 | 214.77 | 211.81 | 211.94 | 4209500 |
663137 | 2007-12-27 | 214.88 | 217.8 | 211.95 | 211.95 | 5304600 |
663137 | 2007-12-26 | 214.09 | 217.37 | 211.55 | 216.69 | 4290500 |
663137 | 2007-12-24 | 211 | 214.95 | 210.7 | 214.32 | 3419400 |
663137 | 2007-12-21 | 205.85 | 210.25 | 205.02 | 209.6 | 10853800 |
663137 | 2007-12-20 | 206.06 | 206.72 | 200.65 | 202.67 | 10108000 |
663137 | 2007-12-19 | 202.68 | 206.1 | 200.64 | 204.16 | 11895100 |
663137 | 2007-12-18 | 209.8 | 210.53 | 196.9 | 201.51 | 30016700 |
663137 | 2007-12-17 | 209.76 | 211.81 | 207 | 208.63 | 13323900 |
663137 | 2007-12-14 | 208.74 | 215.2 | 207.7 | 210.67 | 10348500 |
663137 | 2007-12-13 | 209.85 | 214.24 | 204.94 | 208.48 | 17143300 |
663137 | 2007-12-12 | 217.05 | 220.85 | 208.5 | 212.58 | 18041100 |
663137 | 2007-12-11 | 224.11 | 227.45 | 210.69 | 211.15 | 12783500 |
663137 | 2007-12-10 | 219.19 | 224.31 | 218.01 | 224.21 | 8412400 |
663137 | 2007-12-07 | 223.01 | 224.04 | 217.03 | 217.89 | 7797700 |
663137 | 2007-12-06 | 214.5 | 223.35 | 214.29 | 222.51 | 9987100 |
663137 | 2007-12-05 | 219.46 | 220 | 214.23 | 218.26 | 12954700 |
663137 | 2007-12-04 | 221.06 | 223.46 | 215.22 | 215.22 | 10734100 |
663137 | 2007-12-03 | 226.09 | 229.35 | 223.6 | 226.89 | 6800300 |
663137 | 2007-11-30 | 232.65 | 234.22 | 224.77 | 226.64 | 11878600 |
663137 | 2007-11-29 | 226.02 | 228.31 | 222.5 | 224.38 | 9774200 |
663137 | 2007-11-28 | 217.58 | 227.86 | 217.08 | 227.52 | 15710600 |
663137 | 2007-11-27 | 210 | 213.98 | 206.19 | 213.33 | 11946400 |
663137 | 2007-11-26 | 214.65 | 217.45 | 205.42 | 207.45 | 9815200 |
663137 | 2007-11-23 | 212.52 | 216.48 | 211.8 | 216.48 | 4737100 |
663137 | 2007-11-21 | 213.41 | 215.27 | 206.44 | 209.5 | 14874300 |
663137 | 2007-11-20 | 220.4 | 226.23 | 213.5 | 217.48 | 13433000 |
663137 | 2007-11-19 | 223.52 | 228.4 | 216.62 | 220.54 | 11007900 |
663137 | 2007-11-16 | 228.26 | 229.57 | 222.57 | 225.25 | 10083400 |
663137 | 2007-11-15 | 230.11 | 233.69 | 223.74 | 227.02 | 10224600 |
663137 | 2007-11-14 | 239.75 | 240.05 | 231.04 | 233.31 | 13919000 |
663137 | 2007-11-13 | 220.94 | 233.04 | 218.34 | 233.04 | 17393800 |
663137 | 2007-11-12 | 210.9 | 221.19 | 208.24 | 214.71 | 14406900 |
663137 | 2007-11-09 | 202.57 | 218.59 | 202.57 | 211.33 | 16979700 |
663137 | 2007-11-08 | 213.67 | 218 | 201.57 | 209.94 | 20301400 |
663137 | 2007-11-07 | 218.9 | 221.79 | 213.16 | 214.18 | 13210300 |
663137 | 2007-11-06 | 221.74 | 224.07 | 213.59 | 223.16 | 15570500 |
663137 | 2007-11-05 | 220 | 224.9 | 212.8 | 218.39 | 21377900 |
663137 | 2007-11-02 | 241.8 | 241.8 | 223.44 | 229.6 | 25177900 |
663137 | 2007-11-01 | 243.55 | 244.41 | 238.75 | 240.21 | 12579000 |
663137 | 2007-10-31 | 240.36 | 250.7 | 240 | 247.92 | 14384600 |
663137 | 2007-10-30 | 241.25 | 246.4 | 239.45 | 240.33 | 10453400 |
663137 | 2007-10-29 | 236.22 | 244.98 | 235.07 | 243.81 | 9892400 |
663137 | 2007-10-26 | 232.86 | 236.99 | 229.36 | 235.92 | 9389300 |
663137 | 2007-10-25 | 224.11 | 230 | 221.81 | 226.66 | 12088700 |
663137 | 2007-10-24 | 222.76 | 225.82 | 215.8 | 225.12 | 12650800 |
663137 | 2007-10-23 | 223.63 | 225.87 | 220.91 | 223.76 | 8176600 |
663137 | 2007-10-22 | 216.52 | 224.25 | 213 | 222.18 | 12163500 |
663137 | 2007-10-19 | 226.15 | 227.47 | 217.6 | 217.69 | 13106800 |
663137 | 2007-10-18 | 224.9 | 228.31 | 224.22 | 227.85 | 6499200 |
663137 | 2007-10-17 | 228.25 | 230.48 | 223.08 | 227.62 | 9189000 |
663137 | 2007-10-16 | 227.76 | 228 | 223.2 | 224.83 | 7415500 |
663137 | 2007-10-15 | 233.25 | 234.31 | 227.42 | 229.34 | 7024200 |
663137 | 2007-10-12 | 230.67 | 234.2 | 229.73 | 233.56 | 6544800 |
663137 | 2007-10-11 | 239.02 | 239.02 | 226.05 | 229.01 | 12887100 |
663137 | 2007-10-10 | 237.11 | 239.03 | 234.9 | 235.94 | 9685200 |
663137 | 2007-10-09 | 227.8 | 239.7 | 226.2 | 239.2 | 15123700 |
663137 | 2007-10-08 | 227.51 | 229.35 | 226.26 | 226.96 | 4142600 |
663137 | 2007-10-05 | 227.11 | 229.72 | 225.96 | 228.5 | 7327700 |
663137 | 2007-10-04 | 227.55 | 229.25 | 223.89 | 225.95 | 10039900 |
663137 | 2007-10-03 | 226.25 | 230.63 | 225.67 | 227.35 | 10121400 |
663137 | 2007-10-02 | 223.25 | 228.5 | 222.11 | 228.02 | 9419800 |
663137 | 2007-10-01 | 215.41 | 223.62 | 215.4 | 222.98 | 9905600 |
663137 | 2007-09-28 | 215.76 | 218.67 | 215.25 | 216.74 | 6156400 |
663137 | 2007-09-27 | 215.45 | 218.38 | 214.19 | 216.78 | 8330100 |
663137 | 2007-09-26 | 212.42 | 216.27 | 210.8 | 214.61 | 10681000 |
663137 | 2007-09-25 | 209 | 213.07 | 208.81 | 210.9 | 11727900 |
663137 | 2007-09-24 | 210.99 | 214.9 | 207.71 | 210.43 | 13439800 |
663137 | 2007-09-21 | 205.56 | 210.35 | 203.53 | 209.98 | 18187700 |
663137 | 2007-09-20 | 210.94 | 211 | 203.44 | 203.53 | 27435100 |
663137 | 2007-09-19 | 203.49 | 207 | 203 | 205.5 | 23115400 |
663137 | 2007-09-18 | 190.8 | 200.76 | 187.41 | 200.5 | 22107700 |
663137 | 2007-09-17 | 189 | 189.5 | 186.34 | 187.61 | 7751300 |
663137 | 2007-09-14 | 186.95 | 191 | 185.59 | 190.59 | 9337600 |
663137 | 2007-09-13 | 183.75 | 196.04 | 183.72 | 188.47 | 11292300 |
663137 | 2007-09-12 | 183.14 | 184.25 | 181.7 | 182.53 | 7737700 |
663137 | 2007-09-11 | 185.5 | 187 | 182.5 | 183.5 | 11334500 |
663137 | 2007-09-10 | 180.5 | 186.07 | 178.5 | 183.61 | 12989300 |
663137 | 2007-09-07 | 176.6 | 181.05 | 175 | 178.98 | 15144300 |
663137 | 2007-09-06 | 178.5 | 179.71 | 175.36 | 179.18 | 9250600 |
663137 | 2007-09-05 | 179.68 | 179.79 | 176.9 | 177.81 | 8987600 |
663137 | 2007-09-04 | 176.18 | 183.7 | 176.18 | 180.8 | 10161800 |
663137 | 2007-08-31 | 175.65 | 178.1 | 173.87 | 176.01 | 11023700 |
663137 | 2007-08-30 | 169.96 | 173.43 | 169.79 | 171.38 | 9559600 |
663137 | 2007-08-29 | 172.38 | 174.45 | 167.92 | 173.72 | 12797500 |
663137 | 2007-08-28 | 175.01 | 176.13 | 170.25 | 170.95 | 11610600 |
663137 | 2007-08-27 | 179.33 | 180.05 | 177.26 | 177.95 | 6664000 |
663137 | 2007-08-24 | 176.77 | 180.26 | 175.6 | 179.73 | 8935300 |
663137 | 2007-08-23 | 179.79 | 180.88 | 175.92 | 177.5 | 10549400 |
663137 | 2007-08-22 | 177.52 | 180.05 | 174.29 | 177.89 | 13427000 |
663137 | 2007-08-21 | 172.5 | 177.3 | 170 | 175.48 | 11796100 |
663137 | 2007-08-20 | 176.02 | 176.39 | 170.12 | 172.76 | 13174400 |
663137 | 2007-08-17 | 178.12 | 180.86 | 170.5 | 175 | 26741100 |
663137 | 2007-08-16 | 163.1 | 171.41 | 157.38 | 169.85 | 31328800 |
663137 | 2007-08-15 | 169 | 173.52 | 163.83 | 164.9 | 22268000 |
663137 | 2007-08-14 | 178.6 | 178.78 | 169 | 169.75 | 26255900 |
663137 | 2007-08-13 | 185.01 | 187.25 | 176.61 | 177.5 | 15296400 |
663137 | 2007-08-10 | 178.65 | 184.41 | 175.57 | 180.5 | 20278700 |
663137 | 2007-08-09 | 186.16 | 190.65 | 180.79 | 182.25 | 20868400 |
663137 | 2007-08-08 | 192.04 | 198.5 | 188.76 | 193.3 | 20622000 |
663137 | 2007-08-07 | 186.58 | 194.64 | 185.39 | 191.25 | 22763100 |
663137 | 2007-08-06 | 179.2 | 187.86 | 175 | 187.79 | 18867300 |
663137 | 2007-08-03 | 185.41 | 186.84 | 179.68 | 179.68 | 19828300 |
663137 | 2007-08-02 | 189.15 | 192.48 | 185 | 187.46 | 13133400 |
663137 | 2007-08-01 | 187.03 | 189.1 | 182.85 | 189 | 16282600 |
663137 | 2007-07-31 | 198.55 | 198.99 | 187.25 | 188.34 | 14744900 |
663137 | 2007-07-30 | 194.52 | 197.6 | 192.45 | 195.74 | 12195100 |
663137 | 2007-07-27 | 194.67 | 196.84 | 190.51 | 192.65 | 17054700 |
663137 | 2007-07-26 | 198 | 199.89 | 189 | 195.12 | 22690900 |
663137 | 2007-07-25 | 199.8 | 203.75 | 197.78 | 203.16 | 13933200 |
663137 | 2007-07-24 | 202.63 | 204.56 | 196.77 | 198.15 | 12344500 |
663137 | 2007-07-23 | 207.16 | 207.88 | 204.07 | 205.04 | 7760400 |
663137 | 2007-07-20 | 211.17 | 211.97 | 204.79 | 205.94 | 14540900 |
663137 | 2007-07-19 | 217.08 | 217.5 | 210.03 | 211.69 | 9461900 |
663137 | 2007-07-18 | 216.03 | 218.52 | 212.34 | 214.99 | 11664000 |
663137 | 2007-07-17 | 221.74 | 222.12 | 218.65 | 219.4 | 5582200 |
663137 | 2007-07-16 | 221.87 | 223.45 | 219.46 | 220.4 | 4654500 |
663137 | 2007-07-13 | 220.06 | 222.82 | 219.2 | 222.18 | 5605300 |
663137 | 2007-07-12 | 218.47 | 220.29 | 216.72 | 220.29 | 6072900 |
663137 | 2007-07-11 | 216.98 | 219 | 214.65 | 216.72 | 8924700 |
663137 | 2007-07-10 | 220.99 | 222.7 | 216.52 | 217.08 | 7960500 |
663137 | 2007-07-09 | 223.02 | 225.77 | 222.51 | 223.3 | 3998900 |
663137 | 2007-07-06 | 220.76 | 224.22 | 220.7 | 223.64 | 4122400 |
663137 | 2007-07-05 | 224.29 | 224.29 | 221.2 | 221.32 | 5385600 |
663137 | 2007-07-03 | 220.34 | 224.9 | 219.99 | 224.55 | 4676800 |
663137 | 2007-07-02 | 217.5 | 219.65 | 216 | 219.18 | 5019900 |
663137 | 2007-06-29 | 219.55 | 220.44 | 213.69 | 216.75 | 7853800 |
663137 | 2007-06-28 | 219.75 | 221.47 | 217.67 | 218.96 | 5980200 |
663137 | 2007-06-27 | 214 | 219.8 | 212.56 | 219.33 | 9018600 |
663137 | 2007-06-26 | 217.7 | 219.36 | 214.17 | 214.17 | 9711500 |
663137 | 2007-06-25 | 221.11 | 223.17 | 215.05 | 216.74 | 11566700 |
663137 | 2007-06-22 | 226.5 | 226.79 | 220.27 | 222.4 | 9778800 |
663137 | 2007-06-21 | 225.98 | 226.9 | 222.2 | 226.9 | 8340800 |
663137 | 2007-06-20 | 229.75 | 230.33 | 225.72 | 225.89 | 5831400 |
663137 | 2007-06-19 | 226.16 | 229.57 | 225.49 | 229.47 | 4580200 |
663137 | 2007-06-18 | 226.55 | 227.54 | 224.8 | 226.97 | 4370200 |
663137 | 2007-06-15 | 227.33 | 228.47 | 226 | 226.19 | 7430400 |
663137 | 2007-06-14 | 227.71 | 229.3 | 225.01 | 225.75 | 14381600 |
663137 | 2007-06-13 | 229 | 233.64 | 228 | 233.64 | 7359000 |
663137 | 2007-06-12 | 226.9 | 231.12 | 225.58 | 227.85 | 7474500 |
663137 | 2007-06-11 | 225.6 | 227.57 | 224.13 | 227.16 | 4285600 |
663137 | 2007-06-08 | 220.1 | 225.07 | 218.75 | 225.06 | 5903000 |
663137 | 2007-06-07 | 226.29 | 227.42 | 219.34 | 220.05 | 8363600 |
663137 | 2007-06-06 | 227.77 | 227.94 | 224.85 | 227.35 | 4411400 |
663137 | 2007-06-05 | 229.36 | 230.33 | 228.25 | 229.36 | 3676600 |
663137 | 2007-06-04 | 230 | 230.65 | 227.94 | 229.71 | 3411600 |
663137 | 2007-06-01 | 232.08 | 232.89 | 229.59 | 230.71 | 4093200 |
663137 | 2007-05-31 | 232.21 | 233.97 | 230.09 | 230.82 | 4578100 |
663137 | 2007-05-30 | 226.25 | 232 | 225.6 | 232 | 5393000 |
663137 | 2007-05-29 | 226.25 | 228.9 | 226.03 | 228.44 | 3734700 |
663137 | 2007-05-25 | 226.81 | 226.95 | 224.19 | 225.53 | 4068800 |
663137 | 2007-05-24 | 229.37 | 230.75 | 225.05 | 225.68 | 6211000 |
663137 | 2007-05-23 | 231.7 | 232.41 | 228.43 | 228.54 | 4276600 |
663137 | 2007-05-22 | 229.79 | 231.66 | 228.75 | 230.71 | 3568400 |
663137 | 2007-05-21 | 230.65 | 231.69 | 228.56 | 229.23 | 7778600 |
663137 | 2007-05-18 | 228.55 | 231.22 | 227.95 | 230.34 | 6726900 |
663137 | 2007-05-17 | 226.75 | 227.93 | 225.25 | 227.38 | 4185200 |
663137 | 2007-05-16 | 225.59 | 227.96 | 224.52 | 227.11 | 5161400 |
663137 | 2007-05-15 | 226.19 | 228.33 | 224.26 | 224.38 | 5771800 |
663137 | 2007-05-14 | 228.03 | 229 | 225.35 | 226.18 | 4761900 |
663137 | 2007-05-11 | 223.91 | 227.55 | 223.6 | 227.5 | 4956100 |
663137 | 2007-05-10 | 225.5 | 226.98 | 222.95 | 223.1 | 4963100 |
663137 | 2007-05-09 | 224.95 | 227.68 | 223.35 | 226.57 | 5195100 |
663137 | 2007-05-08 | 225.92 | 225.99 | 222.96 | 224.95 | 4879700 |
663137 | 2007-05-07 | 227 | 229.9 | 225.6 | 227.22 | 4637000 |
666236 | 2008-05-02 | 61.13 | 61.95 | 60.32 | 60.63 | 4309900 |
666236 | 2008-05-01 | 59.41 | 60.7 | 59.23 | 60.67 | 4052200 |
666236 | 2008-04-30 | 59.86 | 60.73 | 59.29 | 59.4 | 3820500 |
666236 | 2008-04-29 | 60.26 | 60.26 | 59.26 | 59.86 | 3284100 |
666236 | 2008-04-28 | 60.73 | 61 | 60.18 | 60.46 | 4166700 |
666236 | 2008-04-25 | 60.72 | 60.95 | 59.8 | 60.49 | 3713800 |
666236 | 2008-04-24 | 58.81 | 60.69 | 58.41 | 60.31 | 5416500 |
666236 | 2008-04-23 | 59.5 | 59.74 | 58.33 | 58.81 | 4240900 |
666236 | 2008-04-22 | 60.02 | 60.49 | 58.8 | 59.39 | 4319700 |
666236 | 2008-04-21 | 60.6 | 60.75 | 60.01 | 60.39 | 4884600 |
666236 | 2008-04-18 | 59.79 | 61.31 | 59 | 60.99 | 9694400 |
666236 | 2008-04-17 | 57.6 | 57.98 | 57.05 | 57.4 | 4439400 |
666236 | 2008-04-16 | 56.84 | 57.99 | 56.35 | 57.88 | 4876700 |
666236 | 2008-04-15 | 56.62 | 56.88 | 56 | 56.47 | 4761200 |
666236 | 2008-04-14 | 57.09 | 57.2 | 55.99 | 56.37 | 5998300 |
666236 | 2008-04-11 | 57.2 | 58.34 | 56.88 | 56.99 | 5428200 |
666236 | 2008-04-10 | 58.24 | 59.31 | 57.5 | 58.8 | 4957500 |
666236 | 2008-04-09 | 57.97 | 58.93 | 57.5 | 58.03 | 4386100 |
666236 | 2008-04-08 | 57.75 | 57.75 | 56.88 | 57.19 | 3905500 |
666236 | 2008-04-07 | 58.8 | 58.84 | 57.98 | 58.11 | 3440200 |
666236 | 2008-04-04 | 57.01 | 58.5 | 57.01 | 58.27 | 5110500 |
666236 | 2008-04-03 | 57.17 | 57.94 | 57.13 | 57.64 | 3687500 |
666236 | 2008-04-02 | 57.74 | 58.17 | 57.4 | 57.63 | 3955000 |
666236 | 2008-04-01 | 56.81 | 58 | 56.77 | 57.79 | 4817400 |
666236 | 2008-03-31 | 55.72 | 56.79 | 55.72 | 56.42 | 4389600 |
666236 | 2008-03-28 | 55.47 | 56.3 | 55.17 | 55.85 | 4312700 |
666236 | 2008-03-27 | 55.65 | 55.79 | 54.94 | 55 | 6215800 |
666236 | 2008-03-26 | 55.73 | 56.06 | 55.35 | 55.63 | 4194800 |
666236 | 2008-03-25 | 55 | 56.15 | 54.66 | 56 | 5410900 |
666236 | 2008-03-24 | 54.41 | 55.36 | 54.26 | 55.01 | 4179900 |
666236 | 2008-03-20 | 55.18 | 55.18 | 53.5 | 54.29 | 11765000 |
666236 | 2008-03-19 | 56.98 | 57.62 | 55.11 | 55.11 | 5029500 |
666236 | 2008-03-18 | 56.36 | 56.78 | 55.44 | 56.78 | 6491200 |
666236 | 2008-03-17 | 54.91 | 56.16 | 54.65 | 55.22 | 8674400 |
666236 | 2008-03-14 | 57 | 57.34 | 55.43 | 56.13 | 4929800 |
666236 | 2008-03-13 | 56.09 | 57.2 | 55.38 | 56.7 | 5370200 |
666236 | 2008-03-12 | 56.97 | 57.8 | 56.87 | 56.98 | 2994600 |
666236 | 2008-03-11 | 56.41 | 57.02 | 55.64 | 56.96 | 4337900 |
666236 | 2008-03-10 | 56.5 | 56.71 | 55.54 | 55.68 | 3304300 |
666236 | 2008-03-07 | 57.03 | 57.47 | 56.18 | 56.56 | 4344000 |
666236 | 2008-03-06 | 58.61 | 58.81 | 57.39 | 57.48 | 3683800 |
666236 | 2008-03-05 | 58.7 | 59.66 | 58.32 | 59.02 | 3804200 |
666236 | 2008-03-04 | 58.12 | 58.66 | 57.55 | 58.52 | 4578900 |
666236 | 2008-03-03 | 57.57 | 58.55 | 57.41 | 58.55 | 3851600 |
666236 | 2008-02-29 | 58.42 | 58.57 | 57.46 | 57.54 | 4119600 |
666236 | 2008-02-28 | 59.09 | 59.56 | 58.77 | 59.18 | 4440600 |
666236 | 2008-02-27 | 58.92 | 60 | 58.65 | 59.63 | 5067500 |
666236 | 2008-02-26 | 57.74 | 59.22 | 57.74 | 59.16 | 5273900 |
666236 | 2008-02-25 | 56.46 | 58.01 | 56.1 | 57.91 | 5278200 |
666236 | 2008-02-22 | 55.63 | 56.68 | 55.32 | 56.54 | 5401500 |
666236 | 2008-02-21 | 56.48 | 56.84 | 55.39 | 55.51 | 3842600 |
666236 | 2008-02-20 | 56.03 | 56.53 | 55.18 | 56.35 | 6101900 |
666236 | 2008-02-19 | 56.57 | 57.2 | 56.28 | 56.41 | 5743900 |
666236 | 2008-02-15 | 57.4 | 57.49 | 55.85 | 56.04 | 21901000 |
666236 | 2008-02-14 | 58.84 | 59.25 | 57.46 | 57.51 | 5081800 |
666236 | 2008-02-13 | 58.05 | 58.92 | 57.91 | 58.83 | 3464600 |
666236 | 2008-02-12 | 57.7 | 58.46 | 57.18 | 57.53 | 5481200 |
666236 | 2008-02-11 | 57.23 | 57.74 | 56.75 | 57.64 | 6905000 |
666236 | 2008-02-08 | 58.32 | 58.42 | 57.42 | 57.83 | 3791400 |
666236 | 2008-02-07 | 58.23 | 59.06 | 58 | 58.77 | 4538900 |
666236 | 2008-02-06 | 59.55 | 59.79 | 58.5 | 58.67 | 4191100 |
666236 | 2008-02-05 | 59.55 | 60.42 | 58.74 | 59.04 | 5869300 |
666236 | 2008-02-04 | 59.99 | 60.76 | 59.92 | 60.48 | 4619500 |
666236 | 2008-02-01 | 59.02 | 60.5 | 59.01 | 60.21 | 7009300 |
666236 | 2008-01-31 | 58.07 | 59.41 | 57 | 59.07 | 6105800 |
666236 | 2008-01-30 | 58.25 | 59.26 | 57.97 | 58.16 | 5109800 |
666236 | 2008-01-29 | 59.17 | 59.23 | 57.85 | 58.44 | 5759700 |
666236 | 2008-01-28 | 58.21 | 59.17 | 58.21 | 58.92 | 5934000 |
666236 | 2008-01-25 | 58.45 | 59.69 | 57.83 | 58.25 | 8600200 |
666236 | 2008-01-24 | 55.96 | 56.8 | 55.3 | 56.2 | 6213500 |
666236 | 2008-01-23 | 52.79 | 56.55 | 52.48 | 56.5 | 8848200 |
666236 | 2008-01-22 | 52.52 | 54.45 | 52.05 | 53.95 | 8900800 |
666236 | 2008-01-18 | 56.06 | 56.95 | 54.9 | 55.3 | 6781400 |
666236 | 2008-01-17 | 57.59 | 58.14 | 55.35 | 55.57 | 6284000 |
666236 | 2008-01-16 | 56.27 | 58.42 | 56.27 | 57.53 | 5488800 |
666236 | 2008-01-15 | 57.08 | 57.57 | 56.24 | 56.54 | 4394000 |
666236 | 2008-01-14 | 56.91 | 58.12 | 56.91 | 57.79 | 3333100 |
666236 | 2008-01-11 | 58 | 58.47 | 56.23 | 56.8 | 4495000 |
666236 | 2008-01-10 | 57.06 | 58.56 | 56.51 | 57.82 | 7055300 |
666236 | 2008-01-09 | 57.1 | 57.66 | 56.23 | 57.6 | 5776600 |
666236 | 2008-01-08 | 58.31 | 58.49 | 57 | 57.09 | 5293000 |
666236 | 2008-01-07 | 58.52 | 58.82 | 56.87 | 58.08 | 5599600 |
666236 | 2008-01-04 | 59.57 | 60.17 | 58.12 | 58.28 | 5946900 |
666236 | 2008-01-03 | 59.98 | 60.47 | 59.58 | 60.2 | 3404500 |
666236 | 2008-01-02 | 61.52 | 61.52 | 59.72 | 59.9 | 4162000 |
666236 | 2007-12-31 | 60.89 | 62 | 60.89 | 61.57 | 3703600 |
666236 | 2007-12-28 | 61.72 | 61.97 | 60.79 | 61.2 | 3318700 |
666236 | 2007-12-27 | 61.74 | 61.74 | 60.84 | 61.19 | 3360600 |
666236 | 2007-12-26 | 61 | 61.79 | 61 | 61.77 | 2003600 |
666236 | 2007-12-24 | 61.36 | 61.75 | 60.87 | 61.53 | 1470700 |
666236 | 2007-12-21 | 61.75 | 61.96 | 60.11 | 60.71 | 6491800 |
666236 | 2007-12-20 | 61.41 | 61.73 | 60.44 | 60.69 | 4150600 |
666236 | 2007-12-19 | 60.48 | 61.67 | 60.48 | 61.09 | 5571000 |
666236 | 2007-12-18 | 60.51 | 61.16 | 60.19 | 60.59 | 5658500 |
666236 | 2007-12-17 | 59.63 | 60.78 | 59.63 | 60.2 | 4410700 |
666236 | 2007-12-14 | 60.67 | 60.87 | 59.97 | 59.98 | 4623200 |
666236 | 2007-12-13 | 58.67 | 60.96 | 57.93 | 60.65 | 7694000 |
666236 | 2007-12-12 | 59.54 | 59.54 | 56.71 | 57.74 | 6918000 |
666236 | 2007-12-11 | 59.69 | 59.95 | 58.23 | 58.35 | 4731400 |
666236 | 2007-12-10 | 58.56 | 59.94 | 58.56 | 59.48 | 3902400 |
666236 | 2007-12-07 | 58.22 | 58.82 | 57.69 | 58.51 | 3048300 |
666236 | 2007-12-06 | 57.71 | 58.32 | 57.58 | 58.23 | 2669400 |
666236 | 2007-12-05 | 56.9 | 58.08 | 56.9 | 57.73 | 3888300 |
666236 | 2007-12-04 | 56.75 | 56.94 | 56.34 | 56.64 | 3848800 |
666236 | 2007-12-03 | 56.27 | 57.71 | 56.27 | 57.06 | 5646000 |
666236 | 2007-11-30 | 55.43 | 57.61 | 55.29 | 56.62 | 10069900 |
666236 | 2007-11-29 | 55.51 | 55.57 | 54.76 | 54.88 | 5170800 |
666236 | 2007-11-28 | 54.35 | 55.97 | 54.26 | 55.58 | 7783400 |
666236 | 2007-11-27 | 53.53 | 54.4 | 53.15 | 54.05 | 4881300 |
666236 | 2007-11-26 | 54.7 | 54.84 | 53.06 | 53.19 | 5217100 |
666236 | 2007-11-23 | 54.18 | 54.73 | 54.01 | 54.67 | 1445200 |
666236 | 2007-11-21 | 53.95 | 54.73 | 53.72 | 53.91 | 7226200 |
666236 | 2007-11-20 | 54.74 | 55.55 | 53.63 | 54.51 | 7365800 |
666236 | 2007-11-19 | 55.55 | 56.22 | 54.51 | 54.76 | 6546000 |
666236 | 2007-11-16 | 57.43 | 57.47 | 55.27 | 55.88 | 7135300 |
666236 | 2007-11-15 | 58.17 | 58.54 | 56.87 | 57.16 | 4153400 |
666236 | 2007-11-14 | 58.38 | 59.74 | 58.16 | 58.52 | 4418600 |
666236 | 2007-11-13 | 57.3 | 58.31 | 57.11 | 58.14 | 5047100 |
666236 | 2007-11-12 | 57.54 | 58.1 | 57 | 57.13 | 3874500 |
666236 | 2007-11-09 | 58.52 | 59.23 | 57.57 | 57.76 | 4185300 |
666236 | 2007-11-08 | 59.09 | 59.9 | 58.55 | 59.29 | 4596800 |
666236 | 2007-11-07 | 61.03 | 61.03 | 59 | 59.04 | 3658800 |
666236 | 2007-11-06 | 59.96 | 61.07 | 59.93 | 60.99 | 4345200 |
666236 | 2007-11-05 | 57.99 | 60.24 | 57.99 | 59.91 | 3686500 |
666236 | 2007-11-02 | 59.31 | 59.61 | 58.51 | 59.35 | 4221400 |
666236 | 2007-11-01 | 60.2 | 60.23 | 58.97 | 59.04 | 3679000 |
666236 | 2007-10-31 | 60.32 | 60.69 | 59.66 | 60.41 | 3345600 |
666236 | 2007-10-30 | 59.66 | 60.54 | 59.51 | 59.91 | 3088200 |
666236 | 2007-10-29 | 59.52 | 59.99 | 59.49 | 59.71 | 2298400 |
666236 | 2007-10-26 | 59.5 | 59.66 | 58.86 | 59.44 | 3254400 |
666236 | 2007-10-25 | 58.87 | 59.38 | 58.4 | 59.13 | 3312000 |
666236 | 2007-10-24 | 58.43 | 58.85 | 57.58 | 58.72 | 3653300 |
666236 | 2007-10-23 | 57.64 | 58.76 | 57.39 | 58.7 | 3344600 |
666236 | 2007-10-22 | 57.22 | 58.42 | 57.17 | 58.14 | 4523500 |
666236 | 2007-10-19 | 58.6 | 60 | 57.24 | 58.32 | 7963900 |
666236 | 2007-10-18 | 60.7 | 60.99 | 60 | 60.69 | 3626500 |
666236 | 2007-10-17 | 61.65 | 61.98 | 60.43 | 60.7 | 5045500 |
666236 | 2007-10-16 | 61.49 | 61.73 | 60.96 | 61.16 | 3100500 |
666236 | 2007-10-15 | 61.73 | 62 | 60.68 | 61.37 | 3148800 |
666236 | 2007-10-12 | 60.99 | 62.29 | 60.66 | 61.71 | 2403900 |
666236 | 2007-10-11 | 60.87 | 61.85 | 60.47 | 60.88 | 3721800 |
666236 | 2007-10-10 | 61.25 | 61.39 | 59.59 | 60.71 | 4853600 |
666236 | 2007-10-09 | 60.51 | 61.24 | 60.37 | 61.24 | 3517300 |
666236 | 2007-10-08 | 59.95 | 60.86 | 59.79 | 60.59 | 2736100 |
666236 | 2007-10-05 | 59.91 | 60.15 | 59.55 | 59.82 | 2723300 |
666236 | 2007-10-04 | 60.15 | 60.5 | 59.51 | 59.59 | 2732600 |
666236 | 2007-10-03 | 59.72 | 60.62 | 59.53 | 59.91 | 2828900 |
666236 | 2007-10-02 | 60.89 | 60.96 | 59.57 | 59.75 | 3327700 |
666236 | 2007-10-01 | 59.6 | 60.95 | 59.46 | 60.76 | 3577000 |
666236 | 2007-09-28 | 59.18 | 59.67 | 59.07 | 59.47 | 3339600 |
666236 | 2007-09-27 | 59.49 | 59.7 | 58.98 | 59.2 | 3398200 |
666236 | 2007-09-26 | 59.54 | 59.67 | 58.77 | 59.3 | 3270600 |
666236 | 2007-09-25 | 57.9 | 59.16 | 57.74 | 59.09 | 3465100 |
666236 | 2007-09-24 | 58.77 | 59.14 | 57.78 | 58.01 | 4092400 |
666236 | 2007-09-21 | 58.58 | 59.09 | 58.17 | 58.69 | 8791500 |
666236 | 2007-09-20 | 58.15 | 58.5 | 57.8 | 58.17 | 3485800 |
666236 | 2007-09-19 | 58.25 | 58.96 | 58.02 | 58.26 | 5533500 |
666236 | 2007-09-18 | 56.37 | 57.4 | 55.98 | 57.28 | 4370300 |
666236 | 2007-09-17 | 56.33 | 56.59 | 55.75 | 56.34 | 3614300 |
666236 | 2007-09-14 | 56.07 | 56.55 | 55.95 | 56.44 | 2340200 |
666236 | 2007-09-13 | 56.05 | 56.59 | 55.84 | 56.3 | 2845700 |
666236 | 2007-09-12 | 56.24 | 56.43 | 55.79 | 55.97 | 3539000 |
666236 | 2007-09-11 | 55.05 | 56.47 | 55.05 | 56.22 | 3766800 |
666236 | 2007-09-10 | 54.98 | 55.39 | 54.12 | 55.06 | 3233800 |
666236 | 2007-09-07 | 55.9 | 56.4 | 54.53 | 54.71 | 5204800 |
666236 | 2007-09-06 | 55 | 56.67 | 55 | 56.66 | 4342100 |
666236 | 2007-09-05 | 55.85 | 56.36 | 54.92 | 55.24 | 5384400 |
666236 | 2007-09-04 | 56.23 | 56.5 | 55.42 | 56.36 | 4027000 |
666236 | 2007-08-31 | 56.77 | 57.17 | 56.06 | 56.15 | 5129600 |
666236 | 2007-08-30 | 56.5 | 57.56 | 56.04 | 56.29 | 3822800 |
666236 | 2007-08-29 | 56 | 57.03 | 55.71 | 57 | 2953900 |
666236 | 2007-08-28 | 56.6 | 56.96 | 55.54 | 55.59 | 4307800 |
666236 | 2007-08-27 | 55.64 | 57.47 | 55.61 | 56.9 | 4102700 |
666236 | 2007-08-24 | 55.75 | 55.96 | 55.5 | 55.8 | 4213800 |
666236 | 2007-08-23 | 56.2 | 56.32 | 55.75 | 55.87 | 3811800 |
666236 | 2007-08-22 | 55.29 | 55.94 | 55.22 | 55.82 | 3992800 |
666236 | 2007-08-21 | 55.3 | 55.85 | 54.93 | 55.02 | 3461400 |
666236 | 2007-08-20 | 55.02 | 55.98 | 54.55 | 55.82 | 4290500 |
666236 | 2007-08-17 | 55.4 | 55.74 | 53.93 | 54.46 | 7299400 |
666236 | 2007-08-16 | 54 | 54.84 | 52.88 | 54.12 | 10739300 |
666236 | 2007-08-15 | 56.59 | 57.21 | 54.55 | 54.72 | 6901500 |
666236 | 2007-08-14 | 56.63 | 57.59 | 55.98 | 56.37 | 4442600 |
666236 | 2007-08-13 | 56.1 | 56.89 | 56 | 56.49 | 4161400 |
666236 | 2007-08-10 | 56.31 | 56.7 | 53.5 | 56.01 | 8808700 |
666236 | 2007-08-09 | 56.9 | 57.77 | 56.7 | 56.78 | 5860700 |
666236 | 2007-08-08 | 59.47 | 59.47 | 56.76 | 57.75 | 5986700 |
666236 | 2007-08-07 | 58.55 | 59.24 | 56.64 | 58.87 | 5314900 |
666236 | 2007-08-06 | 58.92 | 58.97 | 57.56 | 58.95 | 5439600 |
666236 | 2007-08-03 | 59.11 | 59.61 | 58.07 | 58.18 | 5006100 |
666236 | 2007-08-02 | 57.4 | 59.37 | 57.2 | 59.05 | 6344300 |
666236 | 2007-08-01 | 56.94 | 57.67 | 56.51 | 57.15 | 9123200 |
666236 | 2007-07-31 | 59.57 | 59.75 | 57.44 | 57.51 | 7153000 |
666236 | 2007-07-30 | 59 | 59.73 | 58.44 | 59.44 | 5253100 |
666236 | 2007-07-27 | 59.31 | 59.77 | 58.61 | 58.61 | 6464500 |
666236 | 2007-07-26 | 60.49 | 60.5 | 58.46 | 59.42 | 9265700 |
666236 | 2007-07-25 | 61.35 | 61.74 | 60.68 | 60.88 | 6978600 |
666236 | 2007-07-24 | 61.01 | 61.46 | 60.59 | 60.68 | 5343700 |
666236 | 2007-07-23 | 61.4 | 61.67 | 61.2 | 61.45 | 4069300 |
666236 | 2007-07-20 | 60.46 | 61.75 | 60.42 | 60.96 | 8138000 |
666236 | 2007-07-19 | 61.7 | 61.9 | 59.76 | 60.98 | 7556800 |
666236 | 2007-07-18 | 60.69 | 60.95 | 60.17 | 60.54 | 4795000 |
666236 | 2007-07-17 | 60.94 | 61.21 | 60.6 | 60.84 | 5555700 |
666236 | 2007-07-16 | 60.34 | 61.12 | 60.3 | 60.6 | 5276000 |
666236 | 2007-07-13 | 60.28 | 60.61 | 59.79 | 60.14 | 4809700 |
666236 | 2007-07-12 | 58.95 | 60.49 | 58.74 | 60.44 | 7032700 |
666236 | 2007-07-11 | 57.98 | 58.98 | 57.8 | 58.74 | 5035000 |
666236 | 2007-07-10 | 58.06 | 58.49 | 57.8 | 57.82 | 3872800 |
666236 | 2007-07-09 | 59.21 | 59.23 | 58.5 | 58.53 | 3032600 |
666236 | 2007-07-06 | 58.61 | 59.22 | 58.46 | 59.08 | 3150700 |
666236 | 2007-07-05 | 57.05 | 58.59 | 57.05 | 58.36 | 4983700 |
666236 | 2007-07-03 | 57.32 | 57.59 | 56.97 | 57.2 | 1784200 |
666236 | 2007-07-02 | 56.7 | 57.5 | 56.61 | 57.08 | 4293200 |
666236 | 2007-06-29 | 56.51 | 56.82 | 55.99 | 56.28 | 3921400 |
666236 | 2007-06-28 | 56.31 | 57.3 | 56.06 | 56.38 | 3975400 |
666236 | 2007-06-27 | 55.81 | 56.37 | 55.49 | 56.31 | 4796600 |
666236 | 2007-06-26 | 55.9 | 56.43 | 55.68 | 56.01 | 6656800 |
666236 | 2007-06-25 | 55.82 | 56.33 | 55.34 | 55.68 | 3567700 |
666236 | 2007-06-22 | 56.18 | 56.25 | 55.55 | 55.68 | 6236100 |
666236 | 2007-06-21 | 56.6 | 56.83 | 55.62 | 56.38 | 5049400 |
666236 | 2007-06-20 | 57.96 | 58.2 | 56.46 | 56.55 | 5146300 |
666236 | 2007-06-19 | 57.6 | 58.28 | 57.52 | 57.87 | 3252700 |
666236 | 2007-06-18 | 59.24 | 59.24 | 57.7 | 57.81 | 4341300 |
666236 | 2007-06-15 | 58.64 | 59.14 | 58.24 | 58.87 | 7291300 |
666236 | 2007-06-14 | 57.65 | 58.46 | 57.5 | 58.24 | 4381100 |
666236 | 2007-06-13 | 57.02 | 57.65 | 56.77 | 57.55 | 5369600 |
666236 | 2007-06-12 | 57 | 57.15 | 56.41 | 56.64 | 4337200 |
666236 | 2007-06-11 | 57.25 | 57.4 | 56.91 | 57.02 | 4729700 |
666236 | 2007-06-08 | 56.5 | 57.41 | 56.2 | 57.38 | 4053100 |
666236 | 2007-06-07 | 57.26 | 57.47 | 56.4 | 56.4 | 5947100 |
666236 | 2007-06-06 | 58.08 | 58.09 | 56.98 | 57.34 | 5501100 |
666236 | 2007-06-05 | 58.45 | 58.65 | 57.96 | 58.18 | 5538600 |
666236 | 2007-06-04 | 58.5 | 58.98 | 58.28 | 58.62 | 4766600 |
666236 | 2007-06-01 | 58.11 | 58.85 | 58.07 | 58.8 | 5809700 |
666236 | 2007-05-31 | 57.75 | 58.21 | 57.61 | 57.91 | 6119900 |
666236 | 2007-05-30 | 57.25 | 57.79 | 56.46 | 57.73 | 4664200 |
666236 | 2007-05-29 | 57.02 | 57.57 | 57.01 | 57.35 | 5188500 |
666236 | 2007-05-25 | 55.93 | 57.25 | 55.93 | 56.93 | 4929400 |
666236 | 2007-05-24 | 56.55 | 56.78 | 55.93 | 55.99 | 6693000 |
666236 | 2007-05-23 | 57.05 | 57.05 | 55.82 | 56.54 | 12017100 |
666236 | 2007-05-22 | 58.25 | 58.38 | 56.87 | 56.98 | 9787800 |
666236 | 2007-05-21 | 58.5 | 58.68 | 58.1 | 58.3 | 7615300 |
666236 | 2007-05-18 | 58.39 | 58.75 | 58.11 | 58.7 | 6948800 |
666236 | 2007-05-17 | 58.12 | 58.53 | 58.04 | 58.22 | 6259000 |
666236 | 2007-05-16 | 57.99 | 58.15 | 57.65 | 58.14 | 9219200 |
666236 | 2007-05-15 | 58.56 | 59.37 | 57.95 | 58.01 | 10542500 |
666236 | 2007-05-14 | 57.81 | 58.8 | 57.55 | 58.7 | 12723300 |
666236 | 2007-05-11 | 57.21 | 58.21 | 57.18 | 57.79 | 7925800 |
666236 | 2007-05-10 | 56.26 | 57.43 | 56.01 | 56.86 | 9978300 |
666236 | 2007-05-09 | 55.85 | 56.85 | 55.79 | 56.81 | 7030400 |
666236 | 2007-05-08 | 55.33 | 55.95 | 54.97 | 55.79 | 8606400 |
666236 | 2007-05-07 | 56.04 | 56.3 | 55.27 | 55.33 | 6873100 |
666601 | 2008-05-02 | 67.51 | 68.32 | 67.51 | 68.26 | 12562300 |
666601 | 2008-05-01 | 67.13 | 67.88 | 66.95 | 67.81 | 13165100 |
666601 | 2008-04-30 | 67.45 | 67.67 | 66.92 | 67.09 | 13098400 |
666601 | 2008-04-29 | 67.25 | 67.49 | 67.13 | 67.19 | 7706800 |
666601 | 2008-04-28 | 67.3 | 67.67 | 67.17 | 67.32 | 9071600 |
666601 | 2008-04-25 | 67.57 | 67.7 | 66.94 | 67.31 | 9182200 |
666601 | 2008-04-24 | 67.21 | 67.74 | 67.02 | 67.37 | 9613100 |
666601 | 2008-04-23 | 67.12 | 67.49 | 66.75 | 67.26 | 10643000 |
666601 | 2008-04-22 | 66.06 | 67.16 | 65.79 | 66.99 | 13185600 |
666601 | 2008-04-21 | 66.25 | 66.57 | 66.05 | 66.32 | 8975600 |
666601 | 2008-04-18 | 66.07 | 66.8 | 65.94 | 66.51 | 10741100 |
666601 | 2008-04-17 | 65.64 | 66 | 65.55 | 65.76 | 8841500 |
666601 | 2008-04-16 | 65.79 | 65.91 | 65.13 | 65.7 | 12617900 |
666601 | 2008-04-15 | 65.63 | 66.02 | 64.99 | 65.65 | 17362000 |
666601 | 2008-04-14 | 65.99 | 66.42 | 65.74 | 65.74 | 10326800 |
666601 | 2008-04-11 | 66.2 | 66.75 | 65.94 | 66 | 9234800 |
666601 | 2008-04-10 | 66.26 | 66.57 | 66.15 | 66.33 | 8272100 |
666601 | 2008-04-09 | 66.22 | 66.5 | 65.94 | 66.29 | 8589900 |
666601 | 2008-04-08 | 65.98 | 66.61 | 65.75 | 66.32 | 8861100 |
666601 | 2008-04-07 | 65.65 | 66.24 | 65.5 | 66.14 | 8901900 |
666601 | 2008-04-04 | 65.24 | 65.95 | 65.03 | 65.73 | 8079600 |
666601 | 2008-04-03 | 64.8 | 65.58 | 64.8 | 65.27 | 7651200 |
666601 | 2008-04-02 | 65.85 | 65.97 | 65.15 | 65.31 | 9791500 |
666601 | 2008-04-01 | 65.13 | 65.92 | 64.51 | 65.87 | 11204700 |
666601 | 2008-03-31 | 64.29 | 65.01 | 63.72 | 64.87 | 13668500 |
666601 | 2008-03-28 | 64.84 | 65 | 64.06 | 64.18 | 8755200 |
666601 | 2008-03-27 | 64.82 | 65.25 | 64.52 | 64.62 | 10772200 |
666601 | 2008-03-26 | 64.21 | 64.85 | 64.21 | 64.7 | 11354700 |
666601 | 2008-03-25 | 64.93 | 65.14 | 64.35 | 64.55 | 9511900 |
666601 | 2008-03-24 | 65.16 | 65.54 | 64.64 | 64.89 | 9887900 |
666601 | 2008-03-20 | 64.97 | 65.5 | 64.89 | 65.38 | 16276300 |
666601 | 2008-03-19 | 65.39 | 65.81 | 64.82 | 64.88 | 15845800 |
666601 | 2008-03-18 | 64.74 | 65.31 | 64.43 | 65.31 | 15062200 |
666601 | 2008-03-17 | 61.64 | 64.29 | 61.64 | 64.04 | 21927300 |
666601 | 2008-03-14 | 63.37 | 63.37 | 62.25 | 62.65 | 20835000 |
666601 | 2008-03-13 | 62.52 | 63.44 | 61.66 | 62.81 | 15810500 |
666601 | 2008-03-12 | 62.45 | 63.13 | 62.14 | 62.55 | 13132300 |
666601 | 2008-03-11 | 61.76 | 62.53 | 61.49 | 62.44 | 13635600 |
666601 | 2008-03-10 | 61.69 | 61.74 | 61.17 | 61.33 | 14229400 |
666601 | 2008-03-07 | 62.06 | 62.42 | 61.4 | 61.51 | 14935800 |
666601 | 2008-03-06 | 62.95 | 63.3 | 62.51 | 62.63 | 12137700 |
666601 | 2008-03-05 | 62.76 | 63.28 | 62.64 | 63.13 | 13654600 |
666601 | 2008-03-04 | 62.1 | 62.8 | 62.01 | 62.64 | 14347700 |
666601 | 2008-03-03 | 62 | 62.3 | 61.62 | 62.23 | 8841200 |
666601 | 2008-02-29 | 62.7 | 62.75 | 61.88 | 61.96 | 12028300 |
666601 | 2008-02-28 | 63.1 | 63.49 | 62.5 | 62.71 | 8545200 |
666601 | 2008-02-27 | 63.21 | 63.85 | 62.96 | 63.04 | 9569700 |
666601 | 2008-02-26 | 63.67 | 64.07 | 63.4 | 63.72 | 9219200 |
666601 | 2008-02-25 | 63.34 | 63.94 | 63.21 | 63.85 | 9979000 |
666601 | 2008-02-22 | 62.76 | 63.28 | 62.5 | 63.18 | 10142300 |
666601 | 2008-02-21 | 63.38 | 63.57 | 62.75 | 62.98 | 11085000 |
666601 | 2008-02-20 | 63.66 | 63.71 | 63.11 | 63.23 | 13772900 |
666601 | 2008-02-19 | 63.25 | 63.83 | 63.05 | 63.66 | 10392600 |
666601 | 2008-02-15 | 62.67 | 63.1 | 62.45 | 62.9 | 11916000 |
666601 | 2008-02-14 | 63.3 | 63.63 | 62.62 | 62.79 | 10864100 |
666601 | 2008-02-13 | 62.59 | 63.75 | 62.59 | 63.41 | 11190600 |
666601 | 2008-02-12 | 62.14 | 63.15 | 62.01 | 62.97 | 11421300 |
666601 | 2008-02-11 | 62.13 | 62.14 | 61.36 | 61.88 | 11133400 |
666601 | 2008-02-08 | 62.85 | 63.19 | 61.94 | 62.03 | 13338800 |
666601 | 2008-02-07 | 62.81 | 63.18 | 62.5 | 62.81 | 13693300 |
666601 | 2008-02-06 | 63.18 | 63.37 | 62.78 | 63.05 | 9556900 |
666601 | 2008-02-05 | 63.72 | 63.75 | 62.8 | 62.87 | 11320400 |
666601 | 2008-02-04 | 63.38 | 63.71 | 63 | 63.47 | 7976200 |
666601 | 2008-02-01 | 63.35 | 63.59 | 62.75 | 63.36 | 11780400 |
666601 | 2008-01-31 | 61.86 | 63.39 | 61.72 | 63.14 | 21274200 |
666601 | 2008-01-30 | 62.97 | 63 | 62 | 62.18 | 13653300 |
666601 | 2008-01-29 | 63.34 | 63.39 | 62.83 | 62.97 | 10074000 |
666601 | 2008-01-28 | 62.66 | 63.13 | 62.5 | 63.07 | 10182000 |
666601 | 2008-01-25 | 63.54 | 63.99 | 62.34 | 62.46 | 23938400 |
666601 | 2008-01-24 | 64.54 | 64.54 | 63.34 | 63.51 | 18084400 |
666601 | 2008-01-23 | 65 | 65.57 | 62.13 | 64.2 | 22843600 |
666601 | 2008-01-22 | 64.67 | 66.75 | 64.5 | 65.27 | 29488900 |
666601 | 2008-01-18 | 68.16 | 68.16 | 66.01 | 66.29 | 22716600 |
666601 | 2008-01-17 | 68.37 | 68.56 | 66 | 67.83 | 18336600 |
666601 | 2008-01-16 | 67.33 | 68.85 | 67.33 | 68.31 | 18310300 |
666601 | 2008-01-15 | 67.7 | 68.17 | 67.45 | 67.76 | 11545300 |
666601 | 2008-01-14 | 68.29 | 68.29 | 67.31 | 67.95 | 11661600 |
666601 | 2008-01-11 | 67.34 | 68.03 | 67.34 | 67.88 | 15541800 |
666601 | 2008-01-10 | 67.43 | 68.23 | 67.35 | 67.91 | 13043400 |
666601 | 2008-01-09 | 66.99 | 68.29 | 66.99 | 67.8 | 19489900 |
666601 | 2008-01-08 | 67.05 | 67.75 | 66.6 | 66.94 | 13478500 |
666601 | 2008-01-07 | 65.76 | 67.21 | 65.75 | 66.86 | 12352700 |
666601 | 2008-01-04 | 65.72 | 66.4 | 65.72 | 65.84 | 12714800 |
666601 | 2008-01-03 | 65.75 | 66.4 | 65.36 | 65.93 | 9277600 |
666601 | 2008-01-02 | 66.56 | 67 | 65.72 | 65.91 | 11970500 |
666601 | 2007-12-31 | 67.29 | 67.33 | 66.55 | 66.7 | 8515000 |
666601 | 2007-12-28 | 67.75 | 67.93 | 67.03 | 67.38 | 5279200 |
666601 | 2007-12-27 | 67.1 | 67.98 | 67.01 | 67.33 | 7623400 |
666601 | 2007-12-26 | 67.98 | 67.99 | 67.36 | 67.56 | 6399800 |
666601 | 2007-12-24 | 67.61 | 68.3 | 67.59 | 67.87 | 2772000 |
666601 | 2007-12-21 | 67.35 | 68.19 | 67.35 | 68.03 | 19689500 |
666601 | 2007-12-20 | 67.68 | 67.68 | 67.23 | 67.33 | 11029400 |
666601 | 2007-12-19 | 67.59 | 67.75 | 67.21 | 67.32 | 8853900 |
666601 | 2007-12-18 | 67.9 | 67.9 | 67.18 | 67.71 | 12275400 |
666601 | 2007-12-17 | 67.43 | 67.76 | 67.21 | 67.55 | 12357700 |
666601 | 2007-12-14 | 67.58 | 67.93 | 67.39 | 67.59 | 9492100 |
666601 | 2007-12-13 | 67.5 | 68 | 67.42 | 67.87 | 7775900 |
666601 | 2007-12-12 | 68 | 68.4 | 67.02 | 67.7 | 19269400 |
666601 | 2007-12-11 | 67.79 | 67.97 | 67.48 | 67.55 | 10231500 |
666601 | 2007-12-10 | 67.73 | 68 | 67.45 | 67.79 | 8315100 |
666601 | 2007-12-07 | 68.5 | 68.5 | 67.58 | 67.68 | 12058400 |
666601 | 2007-12-06 | 68.19 | 68.37 | 67.75 | 68.3 | 7604500 |
666601 | 2007-12-05 | 67.45 | 68.25 | 67.45 | 68.21 | 9752700 |
666601 | 2007-12-04 | 67.44 | 68.21 | 67.4 | 67.94 | 8107400 |
666601 | 2007-12-03 | 67.62 | 68.08 | 67.3 | 67.71 | 9768100 |
666601 | 2007-11-30 | 68.54 | 68.75 | 67.2 | 67.74 | 16655400 |
666601 | 2007-11-29 | 67.99 | 68.66 | 67.56 | 68.4 | 11035900 |
666601 | 2007-11-28 | 67.84 | 68.48 | 67.06 | 68.35 | 15187400 |
666601 | 2007-11-27 | 67.58 | 67.88 | 67.23 | 67.73 | 15183000 |
666601 | 2007-11-26 | 66.75 | 68.08 | 66.39 | 67.37 | 15977400 |
666601 | 2007-11-23 | 67.4 | 67.4 | 66.17 | 66.88 | 5964700 |
666601 | 2007-11-21 | 67 | 67.65 | 66.94 | 67.14 | 14971600 |
666601 | 2007-11-20 | 67.83 | 67.95 | 67.2 | 67.64 | 15463500 |
666601 | 2007-11-19 | 67.46 | 68.01 | 67.44 | 67.59 | 19230900 |
666601 | 2007-11-16 | 67.2 | 67.78 | 66.58 | 67.75 | 15135600 |
666601 | 2007-11-15 | 66.76 | 67.3 | 66.54 | 66.88 | 11491600 |
666601 | 2007-11-14 | 67.2 | 67.3 | 66.75 | 66.89 | 12128500 |
666601 | 2007-11-13 | 66.73 | 67.35 | 66.53 | 67.31 | 16501000 |
666601 | 2007-11-12 | 66.37 | 66.95 | 64.98 | 66.31 | 17582900 |
666601 | 2007-11-09 | 63.85 | 65.75 | 63.85 | 65.16 | 16157300 |
666601 | 2007-11-08 | 63.97 | 64.89 | 63.95 | 64.59 | 16433400 |
666601 | 2007-11-07 | 64.1 | 64.53 | 63.73 | 63.91 | 10751600 |
666601 | 2007-11-06 | 64.49 | 64.89 | 64.15 | 64.61 | 7820100 |
666601 | 2007-11-05 | 64.01 | 64.86 | 64.01 | 64.49 | 10137400 |
666601 | 2007-11-02 | 64.73 | 65 | 64.36 | 64.78 | 9896700 |
666601 | 2007-11-01 | 64.8 | 65.38 | 64.52 | 64.66 | 11156800 |
666601 | 2007-10-31 | 64.83 | 65.25 | 64.6 | 65.17 | 10547400 |
666601 | 2007-10-30 | 64.8 | 65.27 | 64.75 | 64.82 | 7698400 |
666601 | 2007-10-29 | 64.45 | 65.46 | 64.3 | 64.98 | 12797700 |
666601 | 2007-10-26 | 64.18 | 64.6 | 63.82 | 64.3 | 9531300 |
666601 | 2007-10-25 | 64.42 | 64.45 | 63.73 | 63.95 | 10605500 |
666601 | 2007-10-24 | 64.33 | 64.52 | 63.73 | 64.44 | 11114300 |
666601 | 2007-10-23 | 64.4 | 64.6 | 63.96 | 64.55 | 7727900 |
666601 | 2007-10-22 | 64.3 | 64.39 | 63.55 | 64.34 | 11153100 |
666601 | 2007-10-19 | 64.58 | 65 | 64.16 | 64.23 | 15297000 |
666601 | 2007-10-18 | 65.24 | 65.32 | 64.69 | 64.9 | 13529500 |
666601 | 2007-10-17 | 65.55 | 65.58 | 64.72 | 64.85 | 10198300 |
666601 | 2007-10-16 | 65.77 | 66 | 64.61 | 65.07 | 14314900 |
666601 | 2007-10-15 | 65.95 | 66.16 | 65.41 | 65.65 | 9198100 |
666601 | 2007-10-12 | 66.17 | 66.24 | 65.81 | 65.94 | 7025800 |
666601 | 2007-10-11 | 65.98 | 66.23 | 65.83 | 65.95 | 10369200 |
666601 | 2007-10-10 | 66.27 | 66.3 | 65.67 | 65.83 | 8523900 |
666601 | 2007-10-09 | 66.1 | 66.27 | 65.94 | 66.25 | 7639500 |
666601 | 2007-10-08 | 66.25 | 66.38 | 65.95 | 66.02 | 5678900 |
666601 | 2007-10-05 | 66.3 | 66.4 | 66.2 | 66.25 | 9407400 |
666601 | 2007-10-04 | 66.1 | 66.35 | 66 | 66.11 | 8741800 |
666601 | 2007-10-03 | 65.87 | 66.8 | 65.82 | 66.1 | 9377800 |
666601 | 2007-10-02 | 66.16 | 66.34 | 65.88 | 66.05 | 9839400 |
666601 | 2007-10-01 | 65.66 | 66.2 | 65.66 | 66.14 | 12568700 |
666601 | 2007-09-28 | 65.55 | 65.75 | 65.34 | 65.7 | 8857800 |
666601 | 2007-09-27 | 65.38 | 65.75 | 65.35 | 65.54 | 9074100 |
666601 | 2007-09-26 | 65.02 | 65.63 | 64.86 | 65.39 | 12518700 |
666601 | 2007-09-25 | 64.8 | 65.34 | 64.75 | 64.97 | 10084900 |
666601 | 2007-09-24 | 64.98 | 65.55 | 64.75 | 65.2 | 12256700 |
666601 | 2007-09-21 | 64.9 | 65.56 | 64.79 | 65.12 | 17638200 |
666601 | 2007-09-20 | 64.5 | 65 | 64.18 | 64.79 | 12079500 |
666601 | 2007-09-19 | 63.76 | 64.78 | 63.65 | 64.49 | 17955900 |
666601 | 2007-09-18 | 62.97 | 63.95 | 62.94 | 63.83 | 12653400 |
666601 | 2007-09-17 | 63.02 | 63.33 | 62.7 | 62.94 | 11085700 |
666601 | 2007-09-14 | 62.99 | 63.32 | 62.87 | 63.2 | 9369200 |
666601 | 2007-09-13 | 62.68 | 63.27 | 62.57 | 63.11 | 13499000 |
666601 | 2007-09-12 | 62 | 62.67 | 61.95 | 62.51 | 11635100 |
666601 | 2007-09-11 | 61.98 | 62.14 | 61.72 | 62.05 | 9942900 |
666601 | 2007-09-10 | 61.85 | 61.98 | 61.57 | 61.84 | 10176500 |
666601 | 2007-09-07 | 61.51 | 62.03 | 61.26 | 61.68 | 13553000 |
666601 | 2007-09-06 | 61.7 | 61.9 | 61.61 | 61.66 | 7724400 |
666601 | 2007-09-05 | 61.85 | 61.97 | 61.45 | 61.65 | 11283800 |
666601 | 2007-09-04 | 61.63 | 62.05 | 61.6 | 61.98 | 9167600 |
666601 | 2007-08-31 | 61.98 | 62.07 | 61.65 | 61.79 | 13355800 |
666601 | 2007-08-30 | 61.35 | 61.91 | 61.35 | 61.6 | 8354000 |
666601 | 2007-08-29 | 61.35 | 61.99 | 61.26 | 61.86 | 10176700 |
666601 | 2007-08-28 | 61.6 | 61.68 | 61.23 | 61.25 | 14789300 |
666601 | 2007-08-27 | 61.66 | 61.85 | 61.51 | 61.6 | 10458800 |
666601 | 2007-08-24 | 61.76 | 61.98 | 61.35 | 61.88 | 9166300 |
666601 | 2007-08-23 | 62.15 | 62.37 | 61.97 | 62.11 | 8809400 |
666601 | 2007-08-22 | 61.7 | 62.1 | 61.62 | 62.01 | 12141600 |
666601 | 2007-08-21 | 61.57 | 61.91 | 61.5 | 61.67 | 12477700 |
666601 | 2007-08-20 | 61.84 | 62.1 | 61.54 | 61.83 | 12981800 |
666601 | 2007-08-17 | 62.49 | 62.98 | 61.35 | 62.02 | 18327900 |
666601 | 2007-08-16 | 60.8 | 61.93 | 60.73 | 61.63 | 24001900 |
666601 | 2007-08-15 | 61.08 | 61.75 | 60.78 | 61.3 | 13757600 |
666601 | 2007-08-14 | 61.51 | 61.94 | 61.11 | 61.13 | 18623200 |
666601 | 2007-08-13 | 61.32 | 61.87 | 61.13 | 61.45 | 11132700 |
666601 | 2007-08-10 | 60.7 | 61.42 | 60.5 | 61.15 | 15651600 |
666601 | 2007-08-09 | 62 | 62.6 | 60.83 | 60.83 | 20821000 |
666601 | 2007-08-08 | 61.99 | 62.49 | 61.2 | 62.49 | 15477600 |
666601 | 2007-08-07 | 61.75 | 62.4 | 61.55 | 62.08 | 18086400 |
666601 | 2007-08-06 | 60.31 | 62.36 | 60.31 | 62.3 | 14768000 |
666601 | 2007-08-03 | 61.5 | 61.5 | 60.41 | 60.55 | 12984400 |
666601 | 2007-08-02 | 60.8 | 61.48 | 60.75 | 61.03 | 17094800 |
666601 | 2007-08-01 | 60.51 | 61.4 | 60.45 | 60.96 | 17638800 |
666601 | 2007-07-31 | 61.35 | 61.78 | 60.5 | 60.5 | 21874200 |
666601 | 2007-07-30 | 59.93 | 60.44 | 59.77 | 60.07 | 13604100 |
666601 | 2007-07-27 | 60.75 | 61.14 | 59.72 | 59.77 | 23503600 |
666601 | 2007-07-26 | 61.03 | 61.52 | 60.75 | 60.96 | 23319000 |
666601 | 2007-07-25 | 61.48 | 61.99 | 61.19 | 61.53 | 10622200 |
666601 | 2007-07-24 | 61.57 | 62.13 | 61.42 | 61.47 | 10753800 |
666601 | 2007-07-23 | 61.89 | 62.33 | 61.85 | 62 | 9439400 |
666601 | 2007-07-20 | 62.39 | 62.5 | 61.72 | 61.79 | 13773900 |
666601 | 2007-07-19 | 62.35 | 62.7 | 62.06 | 62.39 | 12653800 |
666601 | 2007-07-18 | 62.51 | 62.9 | 62.02 | 62.2 | 16892500 |
666601 | 2007-07-17 | 62.88 | 63.52 | 62.28 | 62.74 | 27568400 |
666601 | 2007-07-16 | 63.37 | 63.88 | 63.28 | 63.8 | 13368200 |
666601 | 2007-07-13 | 63.47 | 63.6 | 63.01 | 63.43 | 8999400 |
666601 | 2007-07-12 | 63.05 | 63.41 | 62.62 | 63.36 | 11042400 |
666601 | 2007-07-11 | 62.2 | 62.99 | 62.15 | 62.86 | 11145900 |
666601 | 2007-07-10 | 62.72 | 62.85 | 62.12 | 62.2 | 14338300 |
666601 | 2007-07-09 | 62.36 | 63.33 | 61.99 | 62.72 | 18794500 |
666601 | 2007-07-06 | 62.1 | 62.4 | 62 | 62.13 | 7558900 |
666601 | 2007-07-05 | 62.1 | 62.42 | 61.87 | 62.28 | 8299700 |
666601 | 2007-07-03 | 62 | 62.28 | 61.88 | 61.95 | 4716100 |
666601 | 2007-07-02 | 61.94 | 62 | 61.38 | 61.85 | 8090400 |
666601 | 2007-06-29 | 61.58 | 61.94 | 61.21 | 61.62 | 12025100 |
666601 | 2007-06-28 | 61.5 | 61.84 | 61.2 | 61.5 | 9515800 |
666601 | 2007-06-27 | 61.15 | 61.53 | 61.07 | 61.45 | 14158300 |
666601 | 2007-06-26 | 61.36 | 61.96 | 61.32 | 61.65 | 13908200 |
666601 | 2007-06-25 | 61 | 61.51 | 60.97 | 61.11 | 12967700 |
666601 | 2007-06-22 | 61.85 | 61.98 | 60.73 | 60.73 | 22060300 |
666601 | 2007-06-21 | 61.91 | 62.34 | 61.79 | 62.11 | 10370700 |
666601 | 2007-06-20 | 62.52 | 62.84 | 61.99 | 62.04 | 11311700 |
666601 | 2007-06-19 | 62.34 | 62.67 | 62.2 | 62.42 | 11399300 |
666601 | 2007-06-18 | 62.85 | 62.9 | 62.23 | 62.33 | 8489300 |
666601 | 2007-06-15 | 62.59 | 63.12 | 62.57 | 62.77 | 16817100 |
666601 | 2007-06-14 | 62.2 | 62.61 | 62.18 | 62.45 | 9093400 |
666601 | 2007-06-13 | 61.91 | 62.26 | 61.32 | 62.18 | 14814400 |
666601 | 2007-06-12 | 62.25 | 62.41 | 61.76 | 61.83 | 11908200 |
666601 | 2007-06-11 | 62.89 | 62.89 | 62.15 | 62.27 | 9082200 |
666601 | 2007-06-08 | 62.05 | 62.35 | 61.46 | 62.13 | 13943800 |
666601 | 2007-06-07 | 62.64 | 62.9 | 61.99 | 62 | 14245500 |
666601 | 2007-06-06 | 63.2 | 63.43 | 62.55 | 62.9 | 11532300 |
666601 | 2007-06-05 | 63.4 | 63.55 | 63.02 | 63.31 | 11391400 |
666601 | 2007-06-04 | 63.05 | 63.67 | 63.01 | 63.6 | 10090400 |
666601 | 2007-06-01 | 63.35 | 63.77 | 63.02 | 63.41 | 10836900 |
666601 | 2007-05-31 | 63 | 63.55 | 62.97 | 63.27 | 12154500 |
666601 | 2007-05-30 | 63.05 | 63.36 | 62.76 | 63.22 | 10866600 |
666601 | 2007-05-29 | 63.2 | 63.36 | 62.79 | 63.05 | 10059400 |
666601 | 2007-05-25 | 63.58 | 63.58 | 63.09 | 63.19 | 8493000 |
666601 | 2007-05-24 | 63.76 | 64.08 | 63.46 | 63.48 | 11036400 |
666601 | 2007-05-23 | 63.77 | 64.1 | 63.64 | 63.81 | 9822100 |
666601 | 2007-05-22 | 63.55 | 63.88 | 63.3 | 63.58 | 8892500 |
666601 | 2007-05-21 | 63.85 | 64.03 | 63.38 | 63.52 | 10813300 |
666601 | 2007-05-18 | 62.98 | 63.63 | 62.8 | 63.42 | 13378700 |
666601 | 2007-05-17 | 63.1 | 63.1 | 62.53 | 62.74 | 12360000 |
666601 | 2007-05-16 | 62.78 | 63.37 | 62.41 | 63.05 | 17213000 |
666601 | 2007-05-15 | 61.99 | 62.4 | 61.66 | 61.82 | 21866900 |
666601 | 2007-05-14 | 63 | 63.46 | 62.56 | 62.61 | 16788200 |
666601 | 2007-05-11 | 62.3 | 63.03 | 61.65 | 62.27 | 23867100 |
666601 | 2007-05-10 | 64.01 | 64.01 | 62.47 | 62.5 | 23573300 |
666601 | 2007-05-09 | 63.64 | 64.29 | 63.31 | 64.11 | 13768500 |
666601 | 2007-05-08 | 63.94 | 64.09 | 63.5 | 63.7 | 10957500 |
666601 | 2007-05-07 | 63.99 | 64.33 | 63.59 | 64.26 | 10864100 |
20562 | 2008-05-02 | 52.63 | 52.87 | 52.13 | 52.4 | 2012500 |
20562 | 2008-05-01 | 50.7 | 52.64 | 50.7 | 52.43 | 2301900 |
20562 | 2008-04-30 | 52.47 | 52.47 | 50.94 | 51.17 | 2518400 |
20562 | 2008-04-29 | 51.11 | 52.15 | 51.08 | 51.98 | 2720200 |
20562 | 2008-04-28 | 51.69 | 51.81 | 51.1 | 51.17 | 1695200 |
20562 | 2008-04-25 | 51.97 | 52 | 51.21 | 51.37 | 1698800 |
20562 | 2008-04-24 | 52.1 | 52.27 | 51.38 | 51.81 | 1600600 |
20562 | 2008-04-23 | 51.56 | 52.19 | 51.41 | 51.96 | 1966700 |
20562 | 2008-04-22 | 51.97 | 51.99 | 51.16 | 51.44 | 1954100 |
20562 | 2008-04-21 | 52.49 | 52.67 | 51.86 | 51.96 | 2734400 |
20562 | 2008-04-18 | 53.73 | 53.73 | 52.63 | 52.66 | 2851200 |
20562 | 2008-04-17 | 52.97 | 53.17 | 52.61 | 52.94 | 1844400 |
20562 | 2008-04-16 | 53.08 | 53.37 | 52.94 | 53.22 | 2682400 |
20562 | 2008-04-15 | 52.55 | 53.38 | 52.23 | 53.12 | 2594000 |
20562 | 2008-04-14 | 52.03 | 52.5 | 51.85 | 52.32 | 1330500 |
20562 | 2008-04-11 | 52.26 | 52.38 | 51.84 | 51.95 | 1261500 |
20562 | 2008-04-10 | 52.98 | 53.1 | 52.39 | 52.58 | 1379300 |
20562 | 2008-04-09 | 52.84 | 53.13 | 52.63 | 52.83 | 926800 |
20562 | 2008-04-08 | 52.85 | 53.07 | 52.43 | 52.97 | 1211300 |
20562 | 2008-04-07 | 53.5 | 53.56 | 52.92 | 53.06 | 2255200 |
20562 | 2008-04-04 | 53 | 53.32 | 52.67 | 53.15 | 2617500 |
20562 | 2008-04-03 | 53.06 | 53.22 | 52.55 | 53 | 1858100 |
20562 | 2008-04-02 | 53.93 | 54 | 52.98 | 53.08 | 3562900 |
20562 | 2008-04-01 | 52.78 | 54.15 | 52.55 | 54.1 | 3539800 |
20562 | 2008-03-31 | 52.48 | 52.64 | 51.88 | 52.56 | 2157400 |
20562 | 2008-03-28 | 52.07 | 52.73 | 51.98 | 52.48 | 2200700 |
20562 | 2008-03-27 | 52.03 | 52.05 | 51.43 | 51.92 | 2390400 |
20562 | 2008-03-26 | 51.79 | 51.92 | 51.46 | 51.67 | 1722700 |
20562 | 2008-03-25 | 51.69 | 52.06 | 51.47 | 51.88 | 2042200 |
20562 | 2008-03-24 | 51.65 | 51.93 | 51.2 | 51.45 | 1584900 |
20562 | 2008-03-20 | 51.29 | 51.75 | 51.12 | 51.62 | 3721900 |
20562 | 2008-03-19 | 51.49 | 51.89 | 51.1 | 51.22 | 2899400 |
20562 | 2008-03-18 | 50.6 | 51.14 | 49.94 | 51.14 | 2726600 |
20562 | 2008-03-17 | 49.02 | 50.12 | 48.9 | 49.76 | 2545300 |
20562 | 2008-03-14 | 50.57 | 51.11 | 49.64 | 49.89 | 2464400 |
20562 | 2008-03-13 | 50.47 | 50.85 | 49.98 | 50.31 | 2881600 |
20562 | 2008-03-12 | 50.98 | 51.35 | 50.71 | 51.06 | 2143500 |
20562 | 2008-03-11 | 50.48 | 50.86 | 50 | 50.85 | 2578000 |
20562 | 2008-03-10 | 49.55 | 50.1 | 49.35 | 49.76 | 2849700 |
20562 | 2008-03-07 | 49.36 | 49.99 | 49.28 | 49.45 | 2262900 |
20562 | 2008-03-06 | 50.41 | 50.47 | 49.77 | 49.84 | 1514100 |
20562 | 2008-03-05 | 50.87 | 50.87 | 49.79 | 50.56 | 2403400 |
20562 | 2008-03-04 | 50.33 | 50.57 | 50.11 | 50.42 | 2712900 |
20562 | 2008-03-03 | 50.75 | 50.9 | 50.36 | 50.71 | 1704900 |
20562 | 2008-02-29 | 51 | 51.51 | 50.61 | 50.72 | 2141600 |
20562 | 2008-02-28 | 51.43 | 51.81 | 51.12 | 51.5 | 2130600 |
20562 | 2008-02-27 | 51.49 | 51.9 | 51.31 | 51.7 | 2202200 |
20562 | 2008-02-26 | 51.09 | 51.88 | 51.08 | 51.7 | 2363200 |
20562 | 2008-02-25 | 51.16 | 51.36 | 50.73 | 51.24 | 3691700 |
20562 | 2008-02-22 | 51.11 | 51.25 | 50.47 | 51.04 | 2679900 |
20562 | 2008-02-21 | 51.43 | 51.57 | 50.75 | 51 | 1858300 |
20562 | 2008-02-20 | 51.49 | 51.54 | 50.92 | 51.29 | 1757100 |
20562 | 2008-02-19 | 52.72 | 52.72 | 51.58 | 51.85 | 3286900 |
20562 | 2008-02-15 | 50.79 | 51.8 | 50.79 | 51.73 | 2360200 |
20562 | 2008-02-14 | 51.27 | 51.4 | 50.75 | 50.87 | 1954900 |
20562 | 2008-02-13 | 51.04 | 51.38 | 50.72 | 51.15 | 3672000 |
20562 | 2008-02-12 | 49.95 | 50.6 | 49.73 | 50.55 | 2552100 |
20562 | 2008-02-11 | 49.67 | 49.67 | 48.9 | 49.59 | 1793500 |
20562 | 2008-02-08 | 49.46 | 49.87 | 49.14 | 49.18 | 2156800 |
20562 | 2008-02-07 | 49 | 49.95 | 48.99 | 49.63 | 3498600 |
20562 | 2008-02-06 | 48.38 | 49.31 | 48.13 | 49.09 | 4739300 |
20562 | 2008-02-05 | 48.35 | 48.79 | 47.95 | 48.15 | 3275600 |
20562 | 2008-02-04 | 49.1 | 49.35 | 48.88 | 49.06 | 1961200 |
20562 | 2008-02-01 | 48.18 | 49.02 | 48.06 | 49.02 | 3520500 |
20562 | 2008-01-31 | 48.44 | 49.94 | 47.55 | 47.8 | 5257000 |
20562 | 2008-01-30 | 49.15 | 50.66 | 48.54 | 49.11 | 3960100 |
20562 | 2008-01-29 | 49.69 | 49.83 | 49.28 | 49.62 | 3452300 |
20562 | 2008-01-28 | 48.34 | 49.6 | 47.93 | 49.54 | 4011000 |
20562 | 2008-01-25 | 48.21 | 48.21 | 47.3 | 47.59 | 2657600 |
20562 | 2008-01-24 | 48.17 | 48.17 | 47.15 | 47.78 | 3340400 |
20562 | 2008-01-23 | 46.94 | 47.89 | 46.25 | 47.81 | 3494800 |
20562 | 2008-01-22 | 47.07 | 48.45 | 47.07 | 47.5 | 4170200 |
20562 | 2008-01-18 | 49.59 | 49.67 | 48.26 | 48.56 | 3034200 |
20562 | 2008-01-17 | 49.65 | 50.13 | 49.19 | 49.31 | 2545800 |
20562 | 2008-01-16 | 49.5 | 50.15 | 49.31 | 49.6 | 2634000 |
20562 | 2008-01-15 | 50.14 | 50.17 | 49.15 | 49.63 | 3533900 |
20562 | 2008-01-14 | 50.99 | 51.15 | 50.15 | 50.2 | 2478900 |
20562 | 2008-01-11 | 52.02 | 52.05 | 50.72 | 50.89 | 2353800 |
20562 | 2008-01-10 | 51.63 | 52.61 | 51.56 | 52.4 | 1641800 |
20562 | 2008-01-09 | 52.16 | 52.16 | 51.39 | 51.92 | 2090500 |
20562 | 2008-01-08 | 52.6 | 53 | 52.1 | 52.2 | 2018900 |
20562 | 2008-01-07 | 51.38 | 52.37 | 51.38 | 52.26 | 1758800 |
20562 | 2008-01-04 | 51.41 | 52.01 | 51.17 | 51.17 | 1380400 |
20562 | 2008-01-03 | 51.55 | 52.09 | 51.5 | 51.74 | 1119900 |
20562 | 2008-01-02 | 52.3 | 52.41 | 51.55 | 51.57 | 1408700 |
20562 | 2007-12-31 | 52.65 | 52.99 | 52.35 | 52.43 | 718700 |
20562 | 2007-12-28 | 52.97 | 53.35 | 52.81 | 52.92 | 641400 |
20562 | 2007-12-27 | 53.4 | 53.43 | 52.78 | 52.81 | 769800 |
20562 | 2007-12-26 | 53.51 | 53.7 | 53.18 | 53.47 | 606600 |
20562 | 2007-12-24 | 53.69 | 53.81 | 53.3 | 53.61 | 352100 |
20562 | 2007-12-21 | 53.33 | 53.68 | 53.06 | 53.54 | 1371500 |
20562 | 2007-12-20 | 53.33 | 53.39 | 52.67 | 52.82 | 1006300 |
20562 | 2007-12-19 | 53.38 | 53.38 | 52.53 | 52.99 | 1452400 |
20562 | 2007-12-18 | 53.4 | 53.64 | 52.73 | 53.14 | 1012900 |
20562 | 2007-12-17 | 53.49 | 53.92 | 53.12 | 53.12 | 1725800 |
20562 | 2007-12-14 | 53.77 | 54.01 | 53.54 | 53.62 | 1442900 |
20562 | 2007-12-13 | 53.43 | 54 | 53.43 | 53.99 | 1428300 |
20562 | 2007-12-12 | 55.19 | 55.19 | 53.17 | 53.69 | 2634300 |
20562 | 2007-12-11 | 54.54 | 55.05 | 54.05 | 54.09 | 1914300 |
20562 | 2007-12-10 | 54.33 | 54.64 | 54.07 | 54.57 | 984400 |
20562 | 2007-12-07 | 54.64 | 54.71 | 54 | 54.22 | 1260100 |
20562 | 2007-12-06 | 53.91 | 54.73 | 53.91 | 54.65 | 992600 |
20562 | 2007-12-05 | 53.9 | 54.52 | 53.52 | 54.37 | 1521000 |
20562 | 2007-12-04 | 53.5 | 54.02 | 53.46 | 53.5 | 1761700 |
20562 | 2007-12-03 | 54.35 | 54.35 | 53.46 | 53.82 | 1181100 |
20562 | 2007-11-30 | 54.29 | 54.45 | 53.7 | 54.04 | 1550800 |
20562 | 2007-11-29 | 53.89 | 54.32 | 53.09 | 54.18 | 1822300 |
20562 | 2007-11-28 | 53.08 | 54.25 | 52.9 | 54.17 | 2015400 |
20562 | 2007-11-27 | 52.62 | 53.29 | 52.43 | 53.08 | 1560400 |
20562 | 2007-11-26 | 52.83 | 53.18 | 52.4 | 52.45 | 1219800 |
20562 | 2007-11-23 | 53.34 | 53.34 | 52.65 | 52.96 | 740900 |
20562 | 2007-11-21 | 52.84 | 53.66 | 52.64 | 52.88 | 1914400 |
20562 | 2007-11-20 | 52.63 | 53.45 | 52.3 | 53.17 | 2055500 |
20562 | 2007-11-19 | 52.33 | 52.87 | 52.18 | 52.44 | 1607800 |
20562 | 2007-11-16 | 52.52 | 52.82 | 51.97 | 52.77 | 1817600 |
20562 | 2007-11-15 | 52.09 | 52.76 | 52.09 | 52.27 | 1447700 |
20562 | 2007-11-14 | 52.58 | 52.97 | 52.36 | 52.4 | 1418200 |
20562 | 2007-11-13 | 52.03 | 52.69 | 52 | 52.69 | 1518300 |
20562 | 2007-11-12 | 52.4 | 52.67 | 51.84 | 52.1 | 2666100 |
20562 | 2007-11-09 | 52.04 | 53.11 | 52.04 | 52.39 | 2448200 |
20562 | 2007-11-08 | 51.75 | 52.78 | 51.72 | 52.59 | 2758500 |
20562 | 2007-11-07 | 51.49 | 52.54 | 51.49 | 51.83 | 1868800 |
20562 | 2007-11-06 | 52.04 | 52.48 | 51.81 | 52.24 | 1731600 |
20562 | 2007-11-05 | 52.56 | 52.73 | 51.81 | 52.08 | 2406400 |
20562 | 2007-11-02 | 52.53 | 52.69 | 52.14 | 52.58 | 1946500 |
20562 | 2007-11-01 | 52.5 | 52.96 | 52.37 | 52.43 | 2856200 |
20562 | 2007-10-31 | 51.99 | 52.82 | 51.6 | 52.79 | 2556200 |
20562 | 2007-10-30 | 52.51 | 53.14 | 51.63 | 51.97 | 4064700 |
20562 | 2007-10-29 | 53.5 | 53.62 | 52 | 53.11 | 5301400 |
20562 | 2007-10-26 | 54.48 | 55 | 54.02 | 54.44 | 2020500 |
20562 | 2007-10-25 | 54.42 | 54.43 | 54.05 | 54.28 | 1970800 |
20562 | 2007-10-24 | 54.08 | 54.58 | 53.81 | 54.34 | 2175600 |
20562 | 2007-10-23 | 53.5 | 54.3 | 53.18 | 54.24 | 1924600 |
20562 | 2007-10-22 | 53.15 | 54.05 | 53.13 | 53.83 | 1390000 |
20562 | 2007-10-19 | 53.73 | 54.22 | 53.5 | 53.5 | 1712200 |
20562 | 2007-10-18 | 54.35 | 54.8 | 53.89 | 54.02 | 1749200 |
20562 | 2007-10-17 | 54.87 | 54.95 | 54.29 | 54.48 | 1579700 |
20562 | 2007-10-16 | 54.48 | 54.87 | 54.3 | 54.54 | 1573200 |
20562 | 2007-10-15 | 54.79 | 55.13 | 54.2 | 54.41 | 1367900 |
20562 | 2007-10-12 | 54.57 | 55.09 | 54.42 | 54.99 | 1198700 |
20562 | 2007-10-11 | 55.2 | 55.36 | 54.19 | 54.36 | 1683400 |
20562 | 2007-10-10 | 55.2 | 55.42 | 54.94 | 55.1 | 670900 |
20562 | 2007-10-09 | 55 | 55.35 | 54.91 | 55.35 | 1107700 |
20562 | 2007-10-08 | 55.21 | 55.38 | 54.86 | 55 | 929200 |
20562 | 2007-10-05 | 55.19 | 55.4 | 54.9 | 55.13 | 995300 |
20562 | 2007-10-04 | 54.73 | 55.18 | 54.73 | 54.99 | 1158200 |
20562 | 2007-10-03 | 55.37 | 55.46 | 54.53 | 54.67 | 1375200 |
20562 | 2007-10-02 | 55.9 | 56 | 55.18 | 55.55 | 1612200 |
20562 | 2007-10-01 | 55.89 | 56.31 | 55.8 | 55.94 | 1189600 |
20562 | 2007-09-28 | 55.9 | 56.06 | 55.62 | 56 | 962100 |
20562 | 2007-09-27 | 55.5 | 55.96 | 55.42 | 55.82 | 1574800 |
20562 | 2007-09-26 | 55.15 | 55.95 | 55.06 | 55.47 | 1478400 |
20562 | 2007-09-25 | 55.1 | 55.53 | 54.8 | 54.93 | 2263400 |
20562 | 2007-09-24 | 55.98 | 56.14 | 55.51 | 55.73 | 1703400 |
20562 | 2007-09-21 | 56.85 | 56.89 | 55.78 | 55.99 | 4225400 |
20562 | 2007-09-20 | 56.28 | 56.71 | 56.2 | 56.33 | 1545000 |
20562 | 2007-09-19 | 56.5 | 56.7 | 55.51 | 56.15 | 2734400 |
20562 | 2007-09-18 | 56.32 | 56.7 | 56 | 56.41 | 2470500 |
20562 | 2007-09-17 | 55.98 | 56.58 | 55.7 | 56.15 | 1986800 |
20562 | 2007-09-14 | 55.32 | 56.21 | 55.29 | 56.15 | 1502300 |
20562 | 2007-09-13 | 55.78 | 55.8 | 55.26 | 55.47 | 1332400 |
20562 | 2007-09-12 | 55.3 | 55.88 | 55.26 | 55.63 | 1858200 |
20562 | 2007-09-11 | 54.95 | 55.69 | 54.91 | 55.65 | 1303900 |
20562 | 2007-09-10 | 54.63 | 55.09 | 54.02 | 54.85 | 1442100 |
20562 | 2007-09-07 | 54.74 | 55.5 | 54.41 | 54.6 | 1969100 |
20562 | 2007-09-06 | 54.8 | 55.5 | 54.66 | 55.08 | 984100 |
20562 | 2007-09-05 | 54.93 | 55.25 | 54.43 | 54.62 | 1488500 |
20562 | 2007-09-04 | 55 | 55.5 | 54.83 | 55.36 | 1342800 |
20562 | 2007-08-31 | 54.88 | 55.24 | 54.68 | 54.93 | 1726400 |
20562 | 2007-08-30 | 54.15 | 54.89 | 53.88 | 54.54 | 1416300 |
20562 | 2007-08-29 | 53.95 | 54.48 | 53.91 | 54.48 | 1336100 |
20562 | 2007-08-28 | 54.83 | 55.13 | 53.87 | 53.9 | 1496500 |
20562 | 2007-08-27 | 54.43 | 55.3 | 54.43 | 55.07 | 1473100 |
20562 | 2007-08-24 | 54.3 | 54.72 | 54.04 | 54.6 | 1143500 |
20562 | 2007-08-23 | 54.39 | 54.49 | 53.78 | 54.17 | 1462200 |
20562 | 2007-08-22 | 54.04 | 54.2 | 53.52 | 54 | 2150000 |
20562 | 2007-08-21 | 53.5 | 54.07 | 53.12 | 53.58 | 1405800 |
20562 | 2007-08-20 | 54.35 | 54.85 | 53.57 | 53.86 | 1595700 |
20562 | 2007-08-17 | 55.15 | 55.34 | 53.95 | 54.2 | 2412900 |
20562 | 2007-08-16 | 53.23 | 54.34 | 53 | 53.91 | 3771000 |
20562 | 2007-08-15 | 53.39 | 53.91 | 53.24 | 53.3 | 2554400 |
20562 | 2007-08-14 | 53.22 | 53.7 | 53.11 | 53.28 | 1775400 |
20562 | 2007-08-13 | 53.4 | 53.54 | 52.28 | 53.23 | 1988600 |
20562 | 2007-08-10 | 53.08 | 53.77 | 53.05 | 53.32 | 3476300 |
20562 | 2007-08-09 | 55.18 | 55.52 | 53.75 | 53.75 | 2699900 |
20562 | 2007-08-08 | 54.7 | 55.98 | 54.63 | 55.4 | 3784600 |
20562 | 2007-08-07 | 54.42 | 54.93 | 53.97 | 54.53 | 3023400 |
20562 | 2007-08-06 | 52.69 | 54.77 | 52.69 | 54.77 | 3114300 |
20562 | 2007-08-03 | 52.11 | 53.37 | 52.05 | 52.58 | 3270800 |
20562 | 2007-08-02 | 51.45 | 52.4 | 51.45 | 52.16 | 2042100 |
20562 | 2007-08-01 | 51.02 | 52.24 | 51.02 | 52.2 | 3366200 |
20562 | 2007-07-31 | 52.35 | 52.44 | 51.77 | 51.81 | 2847300 |
20562 | 2007-07-30 | 52 | 52.25 | 51.72 | 52.09 | 3428100 |
20562 | 2007-07-27 | 52.32 | 52.85 | 51.53 | 51.95 | 3891300 |
20562 | 2007-07-26 | 52 | 52.62 | 51.82 | 51.91 | 4766600 |
20562 | 2007-07-25 | 51.04 | 52.18 | 51.04 | 51.92 | 2616900 |
20562 | 2007-07-24 | 51.92 | 52.17 | 51.65 | 51.77 | 2902300 |
20562 | 2007-07-23 | 52.07 | 52.37 | 51.92 | 52.21 | 1507200 |
20562 | 2007-07-20 | 52.02 | 52.14 | 51.66 | 51.76 | 2184200 |
20562 | 2007-07-19 | 51.81 | 52.26 | 51.73 | 52.19 | 1123400 |
20562 | 2007-07-18 | 51.32 | 51.84 | 51.24 | 51.75 | 2757200 |
20562 | 2007-07-17 | 51.46 | 51.85 | 51.33 | 51.37 | 2252900 |
20562 | 2007-07-16 | 52.15 | 52.31 | 51.94 | 51.96 | 1130400 |
20562 | 2007-07-13 | 52.14 | 52.38 | 51.74 | 52.23 | 1485700 |
20562 | 2007-07-12 | 51.69 | 52.25 | 51.4 | 52.25 | 1494200 |
20562 | 2007-07-11 | 51.32 | 51.61 | 51.25 | 51.5 | 1215300 |
20562 | 2007-07-10 | 51.59 | 51.73 | 51.24 | 51.34 | 1169800 |
20562 | 2007-07-09 | 51.8 | 52.03 | 51.53 | 51.67 | 929700 |
20562 | 2007-07-06 | 51.75 | 51.75 | 51.22 | 51.69 | 1214300 |
20562 | 2007-07-05 | 51.35 | 52.14 | 51.35 | 51.94 | 1535500 |
20562 | 2007-07-03 | 51.78 | 51.83 | 51.46 | 51.5 | 745500 |
20562 | 2007-07-02 | 51.83 | 52.14 | 51.69 | 51.76 | 1555900 |
20562 | 2007-06-29 | 51.65 | 51.94 | 51.42 | 51.79 | 1872900 |
20562 | 2007-06-28 | 51.25 | 51.75 | 51.05 | 51.54 | 1741700 |
20562 | 2007-06-27 | 51.47 | 51.89 | 51.35 | 51.4 | 2631100 |
20562 | 2007-06-26 | 52.07 | 52.14 | 51.49 | 51.67 | 2285900 |
20562 | 2007-06-25 | 51.32 | 52.08 | 51.13 | 51.9 | 2561400 |
20562 | 2007-06-22 | 51.83 | 52 | 51.3 | 51.36 | 1935900 |
20562 | 2007-06-21 | 51.62 | 52.15 | 51.62 | 51.83 | 1842900 |
20562 | 2007-06-20 | 52 | 52.07 | 51.59 | 51.6 | 2958600 |
20562 | 2007-06-19 | 51.92 | 52.1 | 51.79 | 51.92 | 2867200 |
20562 | 2007-06-18 | 52.19 | 52.29 | 51.82 | 51.92 | 2010500 |
20562 | 2007-06-15 | 52.14 | 52.5 | 52.06 | 52.17 | 1801600 |
20562 | 2007-06-14 | 52.06 | 52.24 | 51.94 | 52.1 | 1665400 |
20562 | 2007-06-13 | 51.99 | 52.29 | 51.81 | 52.16 | 2399200 |
20562 | 2007-06-12 | 51.98 | 52.29 | 51.65 | 51.65 | 1641300 |
20562 | 2007-06-11 | 52.04 | 52.58 | 51.75 | 52.45 | 3088300 |
20562 | 2007-06-08 | 51.56 | 52.06 | 51.21 | 52.05 | 1969100 |
20562 | 2007-06-07 | 52.63 | 52.73 | 51.83 | 51.85 | 2078000 |
20562 | 2007-06-06 | 52.9 | 53.15 | 52.64 | 52.89 | 1924300 |
20562 | 2007-06-05 | 53.63 | 53.75 | 52.96 | 53.01 | 3119000 |
20562 | 2007-06-04 | 53.88 | 54.18 | 53.7 | 54.04 | 1302000 |
20562 | 2007-06-01 | 54.05 | 54.42 | 54.01 | 54.32 | 1832700 |
20562 | 2007-05-31 | 53.99 | 54.13 | 53.54 | 53.98 | 1395700 |
20562 | 2007-05-30 | 53.49 | 53.95 | 53.05 | 53.95 | 1878400 |
20562 | 2007-05-29 | 53.48 | 54.39 | 53.46 | 53.78 | 1418900 |
20562 | 2007-05-25 | 53.41 | 53.88 | 53.39 | 53.49 | 937300 |
20562 | 2007-05-24 | 53.5 | 53.97 | 53.24 | 53.35 | 1432500 |
20562 | 2007-05-23 | 53.72 | 53.75 | 53.12 | 53.13 | 924900 |
20562 | 2007-05-22 | 53.59 | 53.79 | 53.33 | 53.62 | 896500 |
20562 | 2007-05-21 | 53.54 | 53.74 | 53.43 | 53.6 | 1344800 |
20562 | 2007-05-18 | 53.33 | 53.7 | 53.28 | 53.65 | 1321200 |
20562 | 2007-05-17 | 53.45 | 53.57 | 53.22 | 53.29 | 1524200 |
20562 | 2007-05-16 | 53 | 53.63 | 52.98 | 53.58 | 1087900 |
20562 | 2007-05-15 | 53.3 | 53.39 | 52.92 | 52.97 | 1401300 |
20562 | 2007-05-14 | 53 | 53.56 | 52.95 | 53.3 | 1157200 |
20562 | 2007-05-11 | 53.3 | 53.3 | 52.81 | 53.07 | 1348300 |
20562 | 2007-05-10 | 53.91 | 53.92 | 52.72 | 53.24 | 1534000 |
20562 | 2007-05-09 | 53.69 | 54.14 | 53.69 | 54.11 | 2591700 |
20562 | 2007-05-08 | 53.17 | 53.84 | 53.17 | 53.6 | 1365800 |
20562 | 2007-05-07 | 53.35 | 53.48 | 53.17 | 53.34 | 647200 |
21553 | 2008-05-02 | 108.45 | 108.45 | 105.78 | 106.93 | 1729200 |
21553 | 2008-05-01 | 105.76 | 107.83 | 105.76 | 107.72 | 1428300 |
21553 | 2008-04-30 | 106.15 | 107.29 | 105.59 | 106.04 | 1572100 |
21553 | 2008-04-29 | 106.31 | 107.08 | 105.55 | 105.89 | 1500700 |
21553 | 2008-04-28 | 107.01 | 108.31 | 106.41 | 106.65 | 1562500 |
21553 | 2008-04-25 | 106.89 | 107.98 | 106.19 | 107.63 | 1202100 |
21553 | 2008-04-24 | 107.17 | 107.53 | 105.87 | 106.6 | 1681200 |
21553 | 2008-04-23 | 103.99 | 108 | 103.79 | 107.88 | 2638100 |
21553 | 2008-04-22 | 103.88 | 105.25 | 103.18 | 103.79 | 2116300 |
21553 | 2008-04-21 | 106.16 | 106.6 | 104.81 | 106.57 | 1481200 |
21553 | 2008-04-18 | 105.69 | 106.46 | 105.09 | 106.24 | 1714800 |
21553 | 2008-04-17 | 104.14 | 105.15 | 104 | 104.36 | 1303700 |
21553 | 2008-04-16 | 103.12 | 104.65 | 103 | 104.65 | 2064900 |
21553 | 2008-04-15 | 104.18 | 104.18 | 101.91 | 103.11 | 1956000 |
21553 | 2008-04-14 | 102.77 | 104.08 | 102.77 | 103.32 | 1305400 |
21553 | 2008-04-11 | 102.45 | 103.7 | 101.88 | 103.01 | 1492200 |
21553 | 2008-04-10 | 103.32 | 103.32 | 102.35 | 102.81 | 1258000 |
21553 | 2008-04-09 | 103.4 | 104.21 | 102.56 | 103.11 | 1531000 |
21553 | 2008-04-08 | 102.25 | 104.14 | 102.25 | 103.49 | 2658400 |
21553 | 2008-04-07 | 101.58 | 102.83 | 101.07 | 102.25 | 2555300 |
21553 | 2008-04-04 | 99.54 | 101.34 | 99 | 100.81 | 2384800 |
21553 | 2008-04-03 | 99.81 | 100.12 | 98.5 | 99.03 | 3389500 |
21553 | 2008-04-02 | 101.22 | 102 | 100.03 | 100.21 | 2501500 |
21553 | 2008-04-01 | 99.96 | 101.51 | 99.28 | 101.33 | 2040000 |
21553 | 2008-03-31 | 100.34 | 100.61 | 98.44 | 99.3 | 2439400 |
21553 | 2008-03-28 | 100.38 | 100.89 | 99.76 | 100.18 | 1552200 |
21553 | 2008-03-27 | 101.6 | 101.6 | 99.9 | 100.04 | 1336600 |
21553 | 2008-03-26 | 101.67 | 101.67 | 100.56 | 101.23 | 1361300 |
21553 | 2008-03-25 | 101.27 | 102.29 | 100 | 102 | 1363800 |
21553 | 2008-03-24 | 100.26 | 101.31 | 99.77 | 100.78 | 1710900 |
21553 | 2008-03-20 | 100.85 | 101.85 | 98.45 | 100.05 | 3444100 |
21553 | 2008-03-19 | 101.84 | 103.25 | 100.71 | 100.71 | 2353200 |
21553 | 2008-03-18 | 101.75 | 101.75 | 99.91 | 101.55 | 3538000 |
21553 | 2008-03-17 | 98.35 | 101.11 | 98.35 | 100.05 | 3285300 |
21553 | 2008-03-14 | 101.98 | 102.68 | 99.01 | 100.54 | 2891700 |
21553 | 2008-03-13 | 99.55 | 101.4 | 98.5 | 101.11 | 2132700 |
21553 | 2008-03-12 | 102 | 102.18 | 100.12 | 100.45 | 1985300 |
21553 | 2008-03-11 | 100.06 | 101.7 | 99.37 | 101.66 | 3281800 |
21553 | 2008-03-10 | 102.29 | 103.01 | 100.15 | 100.32 | 2369800 |
21553 | 2008-03-07 | 103.13 | 104.6 | 102.77 | 103.18 | 1736300 |
21553 | 2008-03-06 | 103.4 | 104.93 | 103.4 | 104.15 | 1927600 |
21553 | 2008-03-05 | 103.6 | 104.9 | 102.89 | 104.71 | 2059400 |
21553 | 2008-03-04 | 102.6 | 104.09 | 102.13 | 103.72 | 1872900 |
21553 | 2008-03-03 | 103.27 | 104 | 102.41 | 104 | 1731000 |
21553 | 2008-02-29 | 104 | 104.33 | 102.87 | 103.2 | 1958900 |
21553 | 2008-02-28 | 104.65 | 105.8 | 103.65 | 105.16 | 1833500 |
21553 | 2008-02-27 | 105.4 | 106.72 | 105.11 | 105.36 | 1693800 |
21553 | 2008-02-26 | 105.9 | 106.45 | 105.33 | 105.95 | 1712800 |
21553 | 2008-02-25 | 105.39 | 106.64 | 104.28 | 106.63 | 1749500 |
21553 | 2008-02-22 | 105.27 | 105.51 | 103.17 | 105.12 | 1678600 |
21553 | 2008-02-21 | 107.24 | 107.94 | 104.74 | 105 | 2958700 |
21553 | 2008-02-20 | 106.61 | 107.32 | 105.85 | 107.07 | 1270300 |
21553 | 2008-02-19 | 106.76 | 108 | 105.81 | 107.34 | 1814800 |
21553 | 2008-02-15 | 107.07 | 107.52 | 105 | 105.76 | 2095600 |
21553 | 2008-02-14 | 108.74 | 109.5 | 106.6 | 107.1 | 1293300 |
21553 | 2008-02-13 | 107.21 | 109.15 | 107.01 | 108.87 | 1871400 |
21553 | 2008-02-12 | 108.06 | 108.06 | 106.6 | 107.21 | 2208900 |
21553 | 2008-02-11 | 105.54 | 107.79 | 105.53 | 107.61 | 1583300 |
21553 | 2008-02-08 | 105.82 | 106.26 | 104.76 | 105.76 | 1725800 |
21553 | 2008-02-07 | 104.95 | 106.94 | 104.62 | 105.83 | 2981000 |
21553 | 2008-02-06 | 108.72 | 108.72 | 105.18 | 105.6 | 2369400 |
21553 | 2008-02-05 | 109.35 | 109.66 | 107.14 | 107.77 | 2364800 |
21553 | 2008-02-04 | 108.15 | 110.15 | 106.01 | 109.78 | 2666700 |
21553 | 2008-02-01 | 108.17 | 109.8 | 106.87 | 108.12 | 2658200 |
21553 | 2008-01-31 | 105.31 | 108.35 | 104.6 | 107.92 | 2894100 |
21553 | 2008-01-30 | 106.92 | 108.45 | 106.27 | 106.53 | 2171900 |
21553 | 2008-01-29 | 107.02 | 107.47 | 105.9 | 106.44 | 1992000 |
21553 | 2008-01-28 | 105.43 | 107.05 | 105.43 | 106.87 | 2832200 |
21553 | 2008-01-25 | 107.07 | 107.07 | 104.97 | 105.49 | 3280100 |
21553 | 2008-01-24 | 102.74 | 106.81 | 102.11 | 105.9 | 3713600 |
21553 | 2008-01-23 | 98.31 | 102.04 | 97.06 | 101.69 | 3977200 |
21553 | 2008-01-22 | 97.01 | 102.18 | 90.44 | 101.02 | 4440500 |
21553 | 2008-01-18 | 102.65 | 104.33 | 101.07 | 101.88 | 3291200 |
21553 | 2008-01-17 | 105.97 | 107.12 | 101.93 | 102.15 | 3592600 |
21553 | 2008-01-16 | 106.11 | 107.1 | 105.16 | 105.86 | 3042400 |
21553 | 2008-01-15 | 106.97 | 108.63 | 106.38 | 106.81 | 3033600 |
21553 | 2008-01-14 | 110.12 | 110.12 | 107.15 | 108.09 | 2724500 |
21553 | 2008-01-11 | 107.58 | 110.25 | 107.5 | 109.46 | 3117000 |
21553 | 2008-01-10 | 107.93 | 109.88 | 107.32 | 108.54 | 2639600 |
21553 | 2008-01-09 | 106.88 | 108.77 | 106.42 | 108.53 | 2602400 |
21553 | 2008-01-08 | 106.26 | 108.21 | 106.17 | 106.3 | 3160500 |
21553 | 2008-01-07 | 107.36 | 107.94 | 104.93 | 106.26 | 2749500 |
21553 | 2008-01-04 | 107.23 | 107.37 | 105.63 | 106.5 | 2319100 |
21553 | 2008-01-03 | 105.49 | 108.81 | 104.71 | 107.93 | 2435800 |
21553 | 2008-01-02 | 105.77 | 107.2 | 104.94 | 105.35 | 2753000 |
21553 | 2007-12-31 | 106.31 | 107.25 | 105.26 | 105.26 | 1329500 |
21553 | 2007-12-28 | 107.56 | 108.84 | 106.35 | 106.78 | 1488800 |
21553 | 2007-12-27 | 109.3 | 109.43 | 107.54 | 107.72 | 1208500 |
21553 | 2007-12-26 | 111 | 111.46 | 108.9 | 109.53 | 981900 |
21553 | 2007-12-24 | 110.01 | 111.68 | 110.01 | 111.28 | 456800 |
21553 | 2007-12-21 | 108.76 | 110.53 | 108.36 | 110.48 | 2314700 |
21553 | 2007-12-20 | 108.82 | 108.82 | 106.33 | 107.72 | 1835200 |
21553 | 2007-12-19 | 108.94 | 108.94 | 107.03 | 108.25 | 2375900 |
21553 | 2007-12-18 | 109.48 | 110.21 | 107.5 | 108.18 | 2604000 |
21553 | 2007-12-17 | 109.78 | 110.74 | 108.78 | 108.91 | 2100100 |
21553 | 2007-12-14 | 108.5 | 111.13 | 108.3 | 110.48 | 1957600 |
21553 | 2007-12-13 | 107.74 | 109.78 | 107.74 | 109.29 | 1717300 |
21553 | 2007-12-12 | 108.01 | 109.7 | 107.32 | 108.31 | 3086500 |
21553 | 2007-12-11 | 110.79 | 111.5 | 107.53 | 107.76 | 1833500 |
21553 | 2007-12-10 | 111.54 | 111.54 | 109.82 | 110.72 | 1250200 |
21553 | 2007-12-07 | 110.35 | 111.36 | 109.75 | 111.01 | 1457000 |
21553 | 2007-12-06 | 109.1 | 110.52 | 107.78 | 110.37 | 2072300 |
21553 | 2007-12-05 | 109.91 | 111.25 | 108.81 | 109.14 | 1886000 |
21553 | 2007-12-04 | 109.34 | 110.71 | 108.96 | 109.12 | 2065200 |
21553 | 2007-12-03 | 111.45 | 111.93 | 109.77 | 109.78 | 2252500 |
21553 | 2007-11-30 | 113.12 | 113.5 | 110.13 | 110.67 | 2282900 |
21553 | 2007-11-29 | 110.65 | 112.93 | 109.91 | 112 | 2075700 |
21553 | 2007-11-28 | 109.27 | 111.56 | 108 | 111.23 | 2461700 |
21553 | 2007-11-27 | 108.51 | 109.8 | 107.22 | 108.24 | 2871300 |
21553 | 2007-11-26 | 110.79 | 112.04 | 107.8 | 108.17 | 1939400 |
21553 | 2007-11-23 | 108.78 | 111.09 | 108.17 | 111.01 | 850800 |
21553 | 2007-11-21 | 109.18 | 109.73 | 108.28 | 108.28 | 2295900 |
21553 | 2007-11-20 | 111.3 | 111.7 | 108.26 | 109.87 | 3031700 |
21553 | 2007-11-19 | 110.45 | 112.51 | 110.45 | 111.23 | 2729400 |
21553 | 2007-11-16 | 113 | 113 | 110.04 | 111.37 | 2274500 |
21553 | 2007-11-15 | 111.68 | 112.5 | 110.81 | 112.08 | 2405600 |
21553 | 2007-11-14 | 113 | 113 | 110.82 | 111.9 | 3076500 |
21553 | 2007-11-13 | 109.09 | 112.34 | 108.99 | 112.25 | 3200500 |
21553 | 2007-11-12 | 109.38 | 110.38 | 107.65 | 108.73 | 2574800 |
21553 | 2007-11-09 | 105.98 | 110.74 | 105.98 | 109.35 | 3166100 |
21553 | 2007-11-08 | 107.1 | 108.89 | 105.87 | 107.18 | 2773900 |
21553 | 2007-11-07 | 109.64 | 110.08 | 107.9 | 108.08 | 1996500 |
21553 | 2007-11-06 | 109.42 | 109.99 | 107.79 | 109.45 | 2176000 |
21553 | 2007-11-05 | 108 | 110.72 | 108 | 109.4 | 1787400 |
21553 | 2007-11-02 | 110.06 | 110.85 | 108.78 | 110.12 | 1690300 |
21553 | 2007-11-01 | 109 | 110.51 | 108.55 | 108.83 | 1893900 |
21553 | 2007-10-31 | 108.83 | 110.28 | 107.75 | 110.04 | 2746700 |
21553 | 2007-10-30 | 109.01 | 110.06 | 107.86 | 108.24 | 1720200 |
21553 | 2007-10-29 | 108.12 | 109.74 | 108.1 | 109.24 | 1367700 |
21553 | 2007-10-26 | 110.6 | 111.1 | 107.5 | 108.61 | 2089000 |
21553 | 2007-10-25 | 108.4 | 111 | 107.75 | 110.15 | 2771500 |
21553 | 2007-10-24 | 106.16 | 108.9 | 103.33 | 108.02 | 2437500 |
21553 | 2007-10-23 | 107.76 | 108.39 | 106.18 | 106.97 | 2459500 |
21553 | 2007-10-22 | 105.4 | 107.81 | 103.64 | 107.24 | 2408200 |
21553 | 2007-10-19 | 108.46 | 108.99 | 106 | 106.16 | 2921100 |
21553 | 2007-10-18 | 109.87 | 111.04 | 108.21 | 109.01 | 1758900 |
21553 | 2007-10-17 | 111.68 | 111.68 | 108.57 | 109.93 | 2032300 |
21553 | 2007-10-16 | 110.88 | 111 | 109.57 | 110.68 | 1689200 |
21553 | 2007-10-15 | 111.97 | 112.11 | 109.57 | 110.7 | 1562700 |
21553 | 2007-10-12 | 111.87 | 112.06 | 110.76 | 111.67 | 1729100 |
21553 | 2007-10-11 | 111.6 | 113.74 | 111.44 | 111.88 | 2600700 |
21553 | 2007-10-10 | 110.97 | 112 | 109.85 | 110.74 | 3252300 |
21553 | 2007-10-09 | 109.17 | 111.76 | 109.01 | 111.4 | 2812900 |
21553 | 2007-10-08 | 108.4 | 109.57 | 108.02 | 109 | 1342100 |
21553 | 2007-10-05 | 109.75 | 109.99 | 108.3 | 108.7 | 1841000 |
21553 | 2007-10-04 | 107.55 | 109.9 | 107.05 | 109 | 2640800 |
21553 | 2007-10-03 | 107.11 | 107.48 | 106.64 | 106.95 | 1833200 |
21553 | 2007-10-02 | 109.01 | 110.31 | 107.33 | 107.79 | 3313400 |
21553 | 2007-10-01 | 108.15 | 109.86 | 108.06 | 108.74 | 3328300 |
21553 | 2007-09-28 | 106.85 | 108.75 | 106.49 | 108.49 | 2847300 |
21553 | 2007-09-27 | 105.59 | 106.89 | 103.81 | 106.79 | 4207100 |
21553 | 2007-09-26 | 105.11 | 107 | 104.42 | 105.72 | 3564200 |
21553 | 2007-09-25 | 102.3 | 105.12 | 102.28 | 104.96 | 2604900 |
21553 | 2007-09-24 | 103.81 | 104.01 | 102.09 | 102.35 | 2102300 |
21553 | 2007-09-21 | 101.99 | 103.47 | 101.04 | 103.2 | 2877000 |
21553 | 2007-09-20 | 100.99 | 101.89 | 100.69 | 101.04 | 1660100 |
21553 | 2007-09-19 | 101.86 | 103.39 | 100.83 | 101.19 | 2272100 |
21553 | 2007-09-18 | 100.95 | 102.16 | 100.28 | 102.1 | 2286400 |
21553 | 2007-09-17 | 100.34 | 101.23 | 99.07 | 99.41 | 2619900 |
21553 | 2007-09-14 | 99.23 | 101.57 | 98.73 | 101.34 | 2251300 |
21553 | 2007-09-13 | 98.65 | 100.16 | 98.37 | 99.64 | 2229500 |
21553 | 2007-09-12 | 97.7 | 98.87 | 97 | 97.62 | 1628500 |
21553 | 2007-09-11 | 97.88 | 98.53 | 94.97 | 97.99 | 1663200 |
21553 | 2007-09-10 | 96.9 | 98.4 | 96.71 | 97.51 | 1707900 |
21553 | 2007-09-07 | 97.5 | 98.25 | 96.47 | 96.64 | 2133300 |
21553 | 2007-09-06 | 98.86 | 99.23 | 97.81 | 98.39 | 1436300 |
21553 | 2007-09-05 | 98.56 | 99.24 | 97.39 | 98.87 | 2132500 |
21553 | 2007-09-04 | 99.25 | 99.25 | 97.61 | 98.82 | 1787500 |
21553 | 2007-08-31 | 99.78 | 100.33 | 98.98 | 99.14 | 1439100 |
21553 | 2007-08-30 | 99.71 | 99.71 | 98.35 | 98.65 | 1758200 |
21553 | 2007-08-29 | 98.61 | 99.78 | 98.51 | 99.71 | 2146300 |
21553 | 2007-08-28 | 102.14 | 102.14 | 97.74 | 97.79 | 4124500 |
21553 | 2007-08-27 | 99.5 | 102.5 | 99.12 | 102.41 | 2416900 |
21553 | 2007-08-24 | 97.34 | 100.02 | 97.15 | 100.02 | 1834600 |
21553 | 2007-08-23 | 98 | 98.75 | 96.28 | 96.93 | 1667100 |
21553 | 2007-08-22 | 95.31 | 98.26 | 95.31 | 97.79 | 2522200 |
21553 | 2007-08-21 | 95.1 | 96.61 | 94.85 | 95.51 | 1493600 |
21553 | 2007-08-20 | 96 | 96.97 | 94.84 | 96.2 | 1548300 |
21553 | 2007-08-17 | 98.48 | 98.48 | 95.28 | 96.22 | 2729200 |
21553 | 2007-08-16 | 93.61 | 96.15 | 92.69 | 95.5 | 4047400 |
21553 | 2007-08-15 | 96.75 | 97.17 | 94.65 | 94.83 | 2378100 |
21553 | 2007-08-14 | 98.08 | 98.33 | 95.51 | 96.06 | 2764000 |
21553 | 2007-08-13 | 95.64 | 99.45 | 95.64 | 98 | 3994400 |
21553 | 2007-08-10 | 90.32 | 95.93 | 88.86 | 94.31 | 6694000 |
21553 | 2007-08-09 | 94.5 | 95.6 | 91.19 | 91.36 | 7594900 |
21553 | 2007-08-08 | 98.52 | 98.69 | 93.68 | 94.67 | 5364800 |
21553 | 2007-08-07 | 100.2 | 100.25 | 97.65 | 98.26 | 3053000 |
21553 | 2007-08-06 | 99.91 | 101.13 | 99.38 | 100.85 | 1937400 |
21553 | 2007-08-03 | 101.68 | 102.61 | 99.37 | 99.37 | 2296500 |
21553 | 2007-08-02 | 102 | 102.76 | 101.18 | 102.38 | 3131500 |
21553 | 2007-08-01 | 98.87 | 102.4 | 98.55 | 101.7 | 2775000 |
21553 | 2007-07-31 | 101.5 | 102.16 | 98.48 | 98.48 | 2841100 |
21553 | 2007-07-30 | 100.1 | 101.63 | 99.77 | 100.5 | 3175300 |
21553 | 2007-07-27 | 100.38 | 101.12 | 99.27 | 99.28 | 2364600 |
21553 | 2007-07-26 | 102.39 | 104.2 | 99.35 | 100.58 | 6121400 |
21553 | 2007-07-25 | 104.23 | 104.69 | 100.26 | 101.9 | 4656600 |
21553 | 2007-07-24 | 102 | 107.33 | 100.42 | 103.09 | 8506200 |
21553 | 2007-07-23 | 98.68 | 99.9 | 98.28 | 99.52 | 1685500 |
21553 | 2007-07-20 | 98.14 | 99.17 | 97.28 | 97.89 | 1721500 |
21553 | 2007-07-19 | 98.85 | 99.18 | 98.55 | 98.98 | 1559400 |
21553 | 2007-07-18 | 98.33 | 98.77 | 96.9 | 98.49 | 2072300 |
21553 | 2007-07-17 | 96.48 | 99.14 | 96.21 | 98.56 | 1910000 |
21553 | 2007-07-16 | 96.8 | 97.02 | 96.12 | 96.8 | 1299200 |
21553 | 2007-07-13 | 97.5 | 97.69 | 96.6 | 97.34 | 1281600 |
21553 | 2007-07-12 | 95.4 | 97.39 | 94.59 | 97.39 | 1931200 |
21553 | 2007-07-11 | 94.21 | 95.16 | 94.11 | 94.59 | 1339800 |
21553 | 2007-07-10 | 96.35 | 96.5 | 94.18 | 94.18 | 2076500 |
21553 | 2007-07-09 | 96.43 | 97.59 | 96.43 | 96.96 | 1148800 |
21553 | 2007-07-06 | 96.6 | 96.96 | 96.25 | 96.63 | 1174900 |
21553 | 2007-07-05 | 95.85 | 97.06 | 95.53 | 96.7 | 1857800 |
21553 | 2007-07-03 | 95.33 | 95.87 | 94.97 | 95.47 | 672200 |
21553 | 2007-07-02 | 94.67 | 95.38 | 94.12 | 94.66 | 1628400 |
21553 | 2007-06-29 | 93.6 | 94.99 | 93.45 | 94.13 | 2071800 |
21553 | 2007-06-28 | 93.58 | 94.3 | 93.06 | 93.4 | 2249900 |
21553 | 2007-06-27 | 93.55 | 94.75 | 93.38 | 94.42 | 1594200 |
21553 | 2007-06-26 | 94.42 | 94.9 | 93.72 | 94.19 | 2119600 |
21553 | 2007-06-25 | 93.77 | 94.33 | 93.32 | 94.02 | 1918700 |
21553 | 2007-06-22 | 94.93 | 95 | 93.14 | 93.39 | 2308600 |
21553 | 2007-06-21 | 94.85 | 95.35 | 94.65 | 95.09 | 2235700 |
21553 | 2007-06-20 | 96.8 | 97.06 | 95 | 95.09 | 1665800 |
21553 | 2007-06-19 | 95.14 | 96.99 | 95.14 | 96.8 | 1903400 |
21553 | 2007-06-18 | 97.1 | 97.42 | 95.21 | 95.32 | 1576300 |
21553 | 2007-06-15 | 97.55 | 97.79 | 96.34 | 96.55 | 1865900 |
21553 | 2007-06-14 | 95.9 | 97.46 | 95.12 | 97.21 | 1892800 |
21553 | 2007-06-13 | 95.4 | 95.57 | 94.54 | 95.54 | 2548300 |
21553 | 2007-06-12 | 95.8 | 95.94 | 95.17 | 95.25 | 1782300 |
21553 | 2007-06-11 | 97 | 97.06 | 96.12 | 96.25 | 1440100 |
21553 | 2007-06-08 | 95.39 | 96.89 | 95.02 | 96.89 | 1802900 |
21553 | 2007-06-07 | 97.54 | 99.35 | 95.25 | 95.25 | 2227800 |
21553 | 2007-06-06 | 96.19 | 96.99 | 95.95 | 96.65 | 2556000 |
21553 | 2007-06-05 | 96.7 | 96.7 | 95.11 | 96.2 | 2224900 |
21553 | 2007-06-04 | 96.98 | 97.41 | 96.85 | 97.2 | 1076400 |
21553 | 2007-06-01 | 98.23 | 98.6 | 97.09 | 97.43 | 1559200 |
21553 | 2007-05-31 | 98.62 | 98.62 | 97.21 | 98.1 | 1589800 |
21553 | 2007-05-30 | 98.3 | 98.56 | 96.86 | 98.22 | 1922000 |
21553 | 2007-05-29 | 97.02 | 98.43 | 96.85 | 98.3 | 2082900 |
21553 | 2007-05-25 | 96.18 | 97.92 | 96.18 | 97.01 | 2182800 |
21553 | 2007-05-24 | 94.75 | 96.63 | 94.55 | 96.21 | 4232500 |
21553 | 2007-05-23 | 94.21 | 94.89 | 94.09 | 94.36 | 3215000 |
21553 | 2007-05-22 | 97.71 | 97.71 | 94 | 94.22 | 4822300 |
21553 | 2007-05-21 | 97.81 | 99.37 | 97.8 | 98.79 | 1883400 |
21553 | 2007-05-18 | 98.6 | 98.66 | 97.93 | 98.16 | 1363200 |
21553 | 2007-05-17 | 99.3 | 99.47 | 98.36 | 98.45 | 1381800 |
21553 | 2007-05-16 | 99.79 | 100.1 | 99.22 | 99.64 | 1537300 |
21553 | 2007-05-15 | 99.2 | 100.05 | 99.08 | 99.51 | 2365300 |
21553 | 2007-05-14 | 98.68 | 99.25 | 98.3 | 99.2 | 1349000 |
21553 | 2007-05-11 | 98.66 | 99.5 | 98.45 | 98.84 | 1460400 |
21553 | 2007-05-10 | 98.7 | 99.47 | 98.41 | 98.6 | 2169100 |
21553 | 2007-05-09 | 98.21 | 99 | 97.8 | 98.76 | 1489600 |
21553 | 2007-05-08 | 97.76 | 98.37 | 97.12 | 98.22 | 1509700 |
21553 | 2007-05-07 | 97 | 98.17 | 96.92 | 98.07 | 1696100 |
358464 | 2008-05-02 | 29.59 | 29.62 | 28.86 | 29.24 | 65958100 |
358464 | 2008-05-01 | 28.5 | 29.49 | 28.48 | 29.4 | 71699400 |
358464 | 2008-04-30 | 28.74 | 29.21 | 28.51 | 28.52 | 74733600 |
358464 | 2008-04-29 | 28.8 | 28.9 | 28.45 | 28.64 | 84428900 |
358464 | 2008-04-28 | 29.8 | 29.84 | 28.82 | 28.99 | 97473000 |
358464 | 2008-04-25 | 30.05 | 30.39 | 29.6 | 29.83 | 145194900 |
358464 | 2008-04-24 | 31.63 | 32.1 | 31.16 | 31.8 | 115416700 |
358464 | 2008-04-23 | 30.45 | 31.46 | 30.3 | 31.45 | 98351500 |
358464 | 2008-04-22 | 30.64 | 30.7 | 29.97 | 30.25 | 67387500 |
358464 | 2008-04-21 | 30.19 | 30.6 | 30.12 | 30.42 | 54411700 |
358464 | 2008-04-18 | 30.01 | 30.1 | 29.61 | 30 | 73658900 |
358464 | 2008-04-17 | 29.12 | 29.34 | 28.9 | 29.22 | 48743300 |
358464 | 2008-04-16 | 28.57 | 29.05 | 28.38 | 28.95 | 54107400 |
358464 | 2008-04-15 | 28.12 | 28.48 | 28.03 | 28.25 | 34310000 |
358464 | 2008-04-14 | 28.24 | 28.31 | 27.93 | 28.06 | 43418100 |
358464 | 2008-04-11 | 28.87 | 29.01 | 28.21 | 28.28 | 54373700 |
358464 | 2008-04-10 | 28.83 | 29.4 | 28.8 | 29.11 | 65591600 |
358464 | 2008-04-09 | 28.72 | 29.04 | 28.54 | 28.89 | 45839300 |
358464 | 2008-04-08 | 28.94 | 29 | 28.54 | 28.75 | 44733500 |
358464 | 2008-04-07 | 29.55 | 29.59 | 29.03 | 29.16 | 44428600 |
358464 | 2008-04-04 | 29.13 | 29.26 | 28.74 | 29.16 | 43860800 |
358464 | 2008-04-03 | 29 | 29.32 | 28.8 | 29 | 38961400 |
358464 | 2008-04-02 | 29.57 | 29.58 | 29 | 29.16 | 49499400 |
358464 | 2008-04-01 | 28.83 | 29.54 | 28.63 | 29.5 | 65796200 |
358464 | 2008-03-31 | 27.88 | 28.59 | 27.84 | 28.38 | 46780600 |
358464 | 2008-03-28 | 28.23 | 28.43 | 27.83 | 27.91 | 49244000 |
358464 | 2008-03-27 | 28.48 | 28.49 | 28 | 28.05 | 47894400 |
358464 | 2008-03-26 | 29.03 | 29.07 | 28.38 | 28.56 | 45868100 |
358464 | 2008-03-25 | 29.33 | 29.37 | 28.94 | 29.14 | 49149000 |
358464 | 2008-03-24 | 29.33 | 29.4 | 29.06 | 29.17 | 48294700 |
358464 | 2008-03-20 | 28.74 | 29.22 | 28.59 | 29.18 | 60170200 |
358464 | 2008-03-19 | 29.38 | 29.59 | 28.62 | 28.62 | 61442100 |
358464 | 2008-03-18 | 28.67 | 29.48 | 28.67 | 29.42 | 83695300 |
358464 | 2008-03-17 | 27.3 | 28.73 | 27.28 | 28.3 | 84490100 |
358464 | 2008-03-14 | 28.72 | 29.01 | 27.64 | 27.96 | 105214900 |
358464 | 2008-03-13 | 28.54 | 28.99 | 28.16 | 28.62 | 84552200 |
358464 | 2008-03-12 | 29.43 | 29.49 | 28.54 | 28.63 | 75993800 |
358464 | 2008-03-11 | 28.4 | 29.34 | 28.38 | 29.28 | 98740700 |
358464 | 2008-03-10 | 27.83 | 28.26 | 27.75 | 28.05 | 72175100 |
358464 | 2008-03-07 | 27.34 | 28.07 | 27.32 | 27.87 | 77597600 |
358464 | 2008-03-06 | 28.06 | 28.17 | 27.5 | 27.57 | 91127700 |
358464 | 2008-03-05 | 27.75 | 28.41 | 27.7 | 28.12 | 106489800 |
358464 | 2008-03-04 | 27.02 | 27.63 | 26.96 | 27.59 | 86925600 |
358464 | 2008-03-03 | 27.24 | 27.39 | 26.87 | 26.99 | 76544300 |
358464 | 2008-02-29 | 27.69 | 27.83 | 27.02 | 27.2 | 117411400 |
358464 | 2008-02-28 | 28.02 | 28.27 | 27.8 | 27.93 | 83002900 |
358464 | 2008-02-27 | 28.19 | 28.68 | 28.1 | 28.26 | 75199500 |
358464 | 2008-02-26 | 27.74 | 28.86 | 27.67 | 28.38 | 108923500 |
358464 | 2008-02-25 | 27.65 | 28.24 | 27.48 | 27.84 | 109974300 |
358464 | 2008-02-22 | 28.24 | 28.39 | 27.2 | 27.68 | 125705400 |
358464 | 2008-02-21 | 28.62 | 28.96 | 27.96 | 28.1 | 98776500 |
358464 | 2008-02-20 | 28.15 | 28.26 | 27.92 | 28.22 | 93056200 |
358464 | 2008-02-19 | 28.8 | 28.84 | 28.07 | 28.17 | 68261200 |
358464 | 2008-02-15 | 28.31 | 28.64 | 28.25 | 28.42 | 68166100 |
358464 | 2008-02-14 | 28.88 | 29.04 | 28.46 | 28.5 | 68191600 |
358464 | 2008-02-13 | 28.62 | 29.05 | 28.53 | 28.96 | 88986200 |
358464 | 2008-02-12 | 28.43 | 28.62 | 28.11 | 28.34 | 84365900 |
358464 | 2008-02-11 | 28.52 | 28.61 | 27.91 | 28.21 | 156814100 |
358464 | 2008-02-08 | 28.29 | 29.08 | 28.24 | 28.56 | 124872000 |
358464 | 2008-02-07 | 28.34 | 28.78 | 27.9 | 28.12 | 164964900 |
358464 | 2008-02-06 | 29.28 | 29.35 | 28.29 | 28.52 | 138315600 |
358464 | 2008-02-05 | 29.91 | 29.94 | 28.89 | 29.07 | 137534100 |
358464 | 2008-02-04 | 30.49 | 30.72 | 30.11 | 30.19 | 119998600 |
358464 | 2008-02-01 | 31.06 | 33.25 | 30.25 | 30.45 | 291138900 |
358464 | 2008-01-31 | 31.91 | 32.74 | 31.72 | 32.6 | 103642200 |
358464 | 2008-01-30 | 32.56 | 32.8 | 32.05 | 32.2 | 106432600 |
358464 | 2008-01-29 | 32.85 | 32.89 | 32.35 | 32.6 | 68023000 |
358464 | 2008-01-28 | 33.02 | 33.1 | 32.42 | 32.72 | 81019000 |
358464 | 2008-01-25 | 34.9 | 35 | 32.87 | 32.94 | 196992300 |
358464 | 2008-01-24 | 32.35 | 33.36 | 32.12 | 33.25 | 155640400 |
358464 | 2008-01-23 | 31.48 | 32.05 | 31.04 | 31.93 | 137597400 |
358464 | 2008-01-22 | 31.54 | 32.53 | 31.5 | 31.96 | 108521400 |
358464 | 2008-01-18 | 33.16 | 34 | 32.97 | 33.01 | 117062000 |
358464 | 2008-01-17 | 33.54 | 33.8 | 32.97 | 33.11 | 94247800 |
358464 | 2008-01-16 | 33.42 | 33.65 | 32.51 | 33.23 | 120778500 |
358464 | 2008-01-15 | 34.03 | 34.38 | 34 | 34 | 61606200 |
358464 | 2008-01-14 | 34.46 | 34.57 | 34.08 | 34.39 | 52792200 |
358464 | 2008-01-11 | 34.14 | 34.24 | 33.72 | 33.91 | 55187900 |
358464 | 2008-01-10 | 34.35 | 34.5 | 33.78 | 34.33 | 72446000 |
358464 | 2008-01-09 | 33.36 | 34.54 | 33.35 | 34.44 | 74305500 |
358464 | 2008-01-08 | 34.71 | 34.71 | 33.4 | 33.45 | 79148300 |
358464 | 2008-01-07 | 34.55 | 34.8 | 34.25 | 34.61 | 80164300 |
358464 | 2008-01-04 | 35.19 | 35.2 | 34.09 | 34.38 | 72090800 |
358464 | 2008-01-03 | 35.22 | 35.65 | 34.86 | 35.37 | 49599600 |
358464 | 2008-01-02 | 35.79 | 35.96 | 35 | 35.22 | 63004200 |
358464 | 2007-12-31 | 35.9 | 35.99 | 35.52 | 35.6 | 35229700 |
358464 | 2007-12-28 | 36.1 | 36.23 | 35.67 | 36.12 | 33447200 |
358464 | 2007-12-27 | 36.35 | 36.55 | 35.94 | 35.97 | 33311100 |
358464 | 2007-12-26 | 36.41 | 36.64 | 36.26 | 36.61 | 30252400 |
358464 | 2007-12-24 | 36.13 | 36.72 | 36.05 | 36.58 | 29622600 |
358464 | 2007-12-21 | 35.9 | 36.06 | 35.75 | 36.06 | 83240500 |
358464 | 2007-12-20 | 35.29 | 35.79 | 35.08 | 35.52 | 59345000 |
358464 | 2007-12-19 | 34.69 | 35.14 | 34.38 | 34.79 | 58469100 |
358464 | 2007-12-18 | 34.64 | 35 | 34.21 | 34.74 | 52791800 |
358464 | 2007-12-17 | 35.03 | 35.13 | 34.36 | 34.39 | 58121200 |
358464 | 2007-12-14 | 35.05 | 35.84 | 35.01 | 35.31 | 71126200 |
358464 | 2007-12-13 | 34.48 | 35.45 | 34.28 | 35.22 | 73913200 |
358464 | 2007-12-12 | 34.61 | 35.09 | 33.93 | 34.47 | 63345400 |
358464 | 2007-12-11 | 34.73 | 34.99 | 33.93 | 34.1 | 55070700 |
358464 | 2007-12-10 | 34.64 | 34.95 | 34.47 | 34.76 | 36083500 |
358464 | 2007-12-07 | 34.61 | 34.7 | 34.22 | 34.53 | 40771000 |
358464 | 2007-12-06 | 34.26 | 34.61 | 33.87 | 34.55 | 49209700 |
358464 | 2007-12-05 | 33.14 | 34.52 | 33.03 | 34.15 | 84894700 |
358464 | 2007-12-04 | 32.74 | 33.24 | 32.63 | 32.77 | 54801500 |
358464 | 2007-12-03 | 33.5 | 33.64 | 32.68 | 32.92 | 61770600 |
358464 | 2007-11-30 | 33.92 | 34.12 | 33.19 | 33.6 | 71027800 |
358464 | 2007-11-29 | 33.58 | 33.93 | 33.31 | 33.59 | 53633600 |
358464 | 2007-11-28 | 33.38 | 33.89 | 32.9 | 33.7 | 88585000 |
358464 | 2007-11-27 | 33.27 | 33.6 | 32.68 | 33.06 | 84178400 |
358464 | 2007-11-26 | 34.09 | 34.37 | 32.93 | 32.97 | 80335000 |
358464 | 2007-11-23 | 34.36 | 34.44 | 33.71 | 34.11 | 33467200 |
358464 | 2007-11-21 | 34.4 | 34.73 | 34.18 | 34.23 | 89518700 |
358464 | 2007-11-20 | 34.23 | 34.97 | 34.1 | 34.58 | 100009400 |
358464 | 2007-11-19 | 33.96 | 34.24 | 33.87 | 33.96 | 63000300 |
358464 | 2007-11-16 | 33.86 | 34.26 | 33.71 | 34.09 | 71113800 |
358464 | 2007-11-15 | 33.76 | 34.1 | 33.55 | 33.76 | 63111200 |
358464 | 2007-11-14 | 34.62 | 34.75 | 33.75 | 33.93 | 83840100 |
358464 | 2007-11-13 | 33.54 | 34.67 | 33.38 | 34.46 | 104261100 |
358464 | 2007-11-12 | 33.32 | 33.71 | 33.02 | 33.38 | 84719000 |
358464 | 2007-11-09 | 34.18 | 34.54 | 33.65 | 33.73 | 125111400 |
358464 | 2007-11-08 | 35.6 | 35.9 | 34.4 | 34.74 | 133742400 |
358464 | 2007-11-07 | 36.04 | 36.16 | 35.45 | 35.52 | 74873600 |
358464 | 2007-11-06 | 36.59 | 36.66 | 35.87 | 36.41 | 100966700 |
358464 | 2007-11-05 | 36.76 | 37.1 | 36.63 | 36.73 | 75485400 |
358464 | 2007-11-02 | 37.22 | 37.5 | 36.42 | 37.06 | 96389800 |
358464 | 2007-11-01 | 36.53 | 37.49 | 36.36 | 37.06 | 152078800 |
358464 | 2007-10-31 | 35.52 | 37 | 35.51 | 36.81 | 185635800 |
358464 | 2007-10-30 | 34.37 | 35.59 | 34.35 | 35.57 | 107297300 |
358464 | 2007-10-29 | 34.85 | 35.29 | 34.45 | 34.57 | 114655600 |
358464 | 2007-10-26 | 36.01 | 36.03 | 34.56 | 35.03 | 287270900 |
358464 | 2007-10-25 | 31.57 | 32.22 | 31.49 | 31.99 | 169588700 |
358464 | 2007-10-24 | 30.85 | 31.3 | 30.5 | 31.25 | 77979200 |
358464 | 2007-10-23 | 30.71 | 31.12 | 30.71 | 30.9 | 49956200 |
358464 | 2007-10-22 | 30.12 | 30.7 | 30.12 | 30.51 | 58785100 |
358464 | 2007-10-19 | 31.09 | 31.09 | 30.11 | 30.17 | 75200200 |
358464 | 2007-10-18 | 31.22 | 31.23 | 30.63 | 31.16 | 49208600 |
358464 | 2007-10-17 | 30.75 | 31.23 | 30.65 | 31.08 | 86092400 |
358464 | 2007-10-16 | 30.24 | 30.58 | 30.23 | 30.32 | 56286200 |
358464 | 2007-10-15 | 30.1 | 30.33 | 30 | 30.04 | 47150500 |
358464 | 2007-10-12 | 30.03 | 30.4 | 29.95 | 30.17 | 31121100 |
358464 | 2007-10-11 | 30.3 | 30.63 | 29.79 | 29.91 | 50788400 |
358464 | 2007-10-10 | 30.04 | 30.37 | 30.03 | 30.23 | 32251500 |
358464 | 2007-10-09 | 30.03 | 30.39 | 30 | 30.1 | 63603100 |
358464 | 2007-10-08 | 29.66 | 29.85 | 29.6 | 29.84 | 30265400 |
358464 | 2007-10-05 | 29.89 | 29.99 | 29.73 | 29.84 | 45012300 |
358464 | 2007-10-04 | 29.56 | 29.77 | 29.44 | 29.71 | 37868000 |
358464 | 2007-10-03 | 29.71 | 29.85 | 29.29 | 29.45 | 37633900 |
358464 | 2007-10-02 | 29.7 | 29.85 | 29.57 | 29.7 | 33700900 |
358464 | 2007-10-01 | 29.46 | 29.79 | 29.41 | 29.77 | 43875100 |
358464 | 2007-09-28 | 29.49 | 29.69 | 29.23 | 29.46 | 45819100 |
358464 | 2007-09-27 | 29.7 | 29.72 | 29.44 | 29.49 | 43407100 |
358464 | 2007-09-26 | 29.68 | 29.85 | 29.48 | 29.5 | 60337000 |
358464 | 2007-09-25 | 29.14 | 29.56 | 29.11 | 29.56 | 75621000 |
358464 | 2007-09-24 | 28.81 | 29.61 | 28.8 | 29.08 | 104459800 |
358464 | 2007-09-21 | 28.69 | 28.81 | 28.44 | 28.65 | 135636100 |
358464 | 2007-09-20 | 28.48 | 28.58 | 28.34 | 28.42 | 67168900 |
358464 | 2007-09-19 | 28.87 | 28.91 | 28.3 | 28.67 | 94242200 |
358464 | 2007-09-18 | 28.7 | 28.97 | 28.27 | 28.93 | 77462400 |
358464 | 2007-09-17 | 28.79 | 28.88 | 28.62 | 28.73 | 39536500 |
358464 | 2007-09-14 | 28.98 | 29.11 | 28.88 | 29.04 | 33496600 |
358464 | 2007-09-13 | 29.12 | 29.26 | 28.96 | 29.16 | 35288600 |
358464 | 2007-09-12 | 28.81 | 29.17 | 28.8 | 28.93 | 42364700 |
358464 | 2007-09-11 | 28.63 | 28.95 | 28.58 | 28.93 | 34380800 |
358464 | 2007-09-10 | 28.67 | 28.75 | 28.41 | 28.48 | 37247600 |
358464 | 2007-09-07 | 28.62 | 28.83 | 28.32 | 28.44 | 52160900 |
358464 | 2007-09-06 | 28.56 | 29.01 | 28.55 | 28.91 | 45430800 |
358464 | 2007-09-05 | 28.65 | 28.73 | 28.42 | 28.48 | 47669800 |
358464 | 2007-09-04 | 28.5 | 29.1 | 28.48 | 28.81 | 45689600 |
358464 | 2007-08-31 | 28.7 | 28.92 | 28.36 | 28.73 | 42511900 |
358464 | 2007-08-30 | 28.42 | 28.93 | 28.32 | 28.45 | 33690700 |
358464 | 2007-08-29 | 28.13 | 28.61 | 27.82 | 28.59 | 45753700 |
358464 | 2007-08-28 | 28.3 | 28.49 | 27.91 | 27.93 | 43846400 |
358464 | 2007-08-27 | 28.61 | 28.77 | 28.4 | 28.49 | 32789500 |
358464 | 2007-08-24 | 28.21 | 28.84 | 28.07 | 28.81 | 45158900 |
358464 | 2007-08-23 | 28.28 | 28.33 | 28.1 | 28.3 | 33886600 |
358464 | 2007-08-22 | 28.27 | 28.32 | 28.01 | 28.22 | 44763500 |
358464 | 2007-08-21 | 28.1 | 28.32 | 27.87 | 28.07 | 50786200 |
358464 | 2007-08-20 | 28.18 | 28.49 | 28.08 | 28.26 | 49952000 |
358464 | 2007-08-17 | 28.09 | 28.25 | 27.82 | 28.25 | 76747700 |
358464 | 2007-08-16 | 27.88 | 28.35 | 27.51 | 27.81 | 81447400 |
358464 | 2007-08-15 | 28.24 | 28.99 | 28.05 | 28.1 | 48117700 |
358464 | 2007-08-14 | 28.77 | 28.89 | 28.2 | 28.27 | 42944100 |
358464 | 2007-08-13 | 28.94 | 28.99 | 28.44 | 28.63 | 55492300 |
358464 | 2007-08-10 | 28.9 | 29.05 | 28.26 | 28.71 | 76576200 |
358464 | 2007-08-09 | 29.64 | 30.1 | 28.92 | 29.3 | 72964500 |
358464 | 2007-08-08 | 29.72 | 30.01 | 29.21 | 30 | 52898600 |
358464 | 2007-08-07 | 29.33 | 29.79 | 29.05 | 29.55 | 49163000 |
358464 | 2007-08-06 | 29.05 | 29.54 | 28.75 | 29.54 | 59530500 |
358464 | 2007-08-03 | 29.45 | 29.78 | 28.9 | 28.96 | 61535500 |
358464 | 2007-08-02 | 29.19 | 29.79 | 29.02 | 29.52 | 47938300 |
358464 | 2007-08-01 | 28.95 | 29.55 | 28.82 | 29.3 | 80006300 |
358464 | 2007-07-31 | 29.71 | 29.72 | 28.98 | 28.99 | 66554000 |
358464 | 2007-07-30 | 29.41 | 29.49 | 28.95 | 29.4 | 67499600 |
358464 | 2007-07-27 | 29.93 | 30 | 29.36 | 29.39 | 69214600 |
358464 | 2007-07-26 | 30.24 | 30.53 | 29.51 | 29.98 | 87025300 |
358464 | 2007-07-25 | 30.99 | 31.3 | 30.37 | 30.71 | 54950100 |
358464 | 2007-07-24 | 31.01 | 31.48 | 30.71 | 30.8 | 59729300 |
358464 | 2007-07-23 | 31.36 | 31.52 | 31.12 | 31.19 | 48910600 |
358464 | 2007-07-20 | 31.15 | 31.2 | 30.79 | 31.16 | 98292600 |
358464 | 2007-07-19 | 31.05 | 31.84 | 30.93 | 31.51 | 121159300 |
358464 | 2007-07-18 | 30.51 | 30.97 | 30.5 | 30.92 | 64414400 |
358464 | 2007-07-17 | 30.02 | 30.88 | 30.01 | 30.78 | 77539600 |
358464 | 2007-07-16 | 29.76 | 30.24 | 29.72 | 30.03 | 48023200 |
358464 | 2007-07-13 | 29.94 | 30.02 | 29.66 | 29.82 | 42173000 |
358464 | 2007-07-12 | 29.56 | 30.11 | 29.44 | 30.07 | 54302400 |
358464 | 2007-07-11 | 29.24 | 29.65 | 29.21 | 29.49 | 48017000 |
358464 | 2007-07-10 | 29.7 | 29.99 | 29.18 | 29.33 | 66013500 |
358464 | 2007-07-09 | 29.86 | 29.95 | 29.81 | 29.87 | 33831400 |
358464 | 2007-07-06 | 29.91 | 30.04 | 29.66 | 29.97 | 57541000 |
358464 | 2007-07-05 | 30.05 | 30.22 | 29.83 | 29.99 | 47838500 |
358464 | 2007-07-03 | 29.79 | 30.22 | 29.78 | 30.02 | 35202600 |
358464 | 2007-07-02 | 29.67 | 29.8 | 29.49 | 29.74 | 47316000 |
358464 | 2007-06-29 | 29.87 | 29.93 | 29.04 | 29.47 | 71193900 |
358464 | 2007-06-28 | 29.86 | 29.97 | 29.68 | 29.83 | 46055200 |
358464 | 2007-06-27 | 29.36 | 29.95 | 29.36 | 29.87 | 53468600 |
358464 | 2007-06-26 | 29.55 | 29.8 | 29.5 | 29.52 | 48340300 |
358464 | 2007-06-25 | 29.47 | 29.77 | 29.38 | 29.49 | 53905800 |
358464 | 2007-06-22 | 30 | 30.1 | 29.45 | 29.49 | 86219900 |
358464 | 2007-06-21 | 29.98 | 30.3 | 29.91 | 30.22 | 56564800 |
358464 | 2007-06-20 | 30.44 | 30.51 | 29.96 | 30.01 | 46861600 |
358464 | 2007-06-19 | 30.48 | 30.66 | 30.38 | 30.46 | 46802600 |
358464 | 2007-06-18 | 30.69 | 30.72 | 30.42 | 30.51 | 45412600 |
358464 | 2007-06-15 | 30.86 | 30.88 | 30.43 | 30.49 | 100933000 |
358464 | 2007-06-14 | 30.35 | 30.71 | 30.3 | 30.52 | 59065700 |
358464 | 2007-06-13 | 29.97 | 30.41 | 29.85 | 30.39 | 64435600 |
358464 | 2007-06-12 | 29.96 | 30.24 | 29.77 | 29.85 | 56981800 |
358464 | 2007-06-11 | 29.94 | 30.25 | 29.93 | 30.02 | 48467400 |
358464 | 2007-06-08 | 29.58 | 30.06 | 29.41 | 30.05 | 61346200 |
358464 | 2007-06-07 | 30.02 | 30.29 | 29.59 | 29.62 | 71971400 |
358464 | 2007-06-06 | 30.37 | 30.53 | 30.25 | 30.29 | 38217500 |
358464 | 2007-06-05 | 30.62 | 30.63 | 30.33 | 30.58 | 44265000 |
358464 | 2007-06-04 | 30.42 | 30.76 | 30.4 | 30.72 | 41434500 |
358464 | 2007-06-01 | 30.79 | 30.9 | 30.55 | 30.59 | 39469400 |
358464 | 2007-05-31 | 31.12 | 31.16 | 30.61 | 30.69 | 85290500 |
358464 | 2007-05-30 | 30.55 | 31.13 | 30.51 | 31.11 | 57376800 |
358464 | 2007-05-29 | 30.49 | 30.83 | 30.39 | 30.79 | 42373100 |
358464 | 2007-05-25 | 30.28 | 30.66 | 30.18 | 30.48 | 47726500 |
358464 | 2007-05-24 | 30.54 | 30.8 | 29.96 | 30.17 | 64046400 |
358464 | 2007-05-23 | 30.84 | 30.84 | 30.57 | 30.58 | 46322500 |
358464 | 2007-05-22 | 30.9 | 30.93 | 30.66 | 30.69 | 39999500 |
358464 | 2007-05-21 | 30.73 | 31.16 | 30.73 | 31.05 | 41836400 |
358464 | 2007-05-18 | 30.97 | 30.99 | 30.58 | 30.83 | 58453000 |
358464 | 2007-05-17 | 31.03 | 31.14 | 30.96 | 30.98 | 41045600 |
358464 | 2007-05-16 | 31 | 31.09 | 30.81 | 31.07 | 45833600 |
358464 | 2007-05-15 | 30.9 | 31.09 | 30.84 | 30.9 | 75013900 |
358464 | 2007-05-14 | 30.84 | 30.99 | 30.81 | 30.97 | 70188500 |
358464 | 2007-05-11 | 30.57 | 30.98 | 30.55 | 30.89 | 43425300 |
358464 | 2007-05-10 | 30.68 | 30.93 | 30.53 | 30.58 | 55398600 |
358464 | 2007-05-09 | 30.7 | 30.93 | 30.57 | 30.78 | 51735000 |
358464 | 2007-05-08 | 30.68 | 30.94 | 30.58 | 30.75 | 60551700 |
358464 | 2007-05-07 | 30.52 | 30.76 | 30.48 | 30.71 | 59889100 |
655697 | 2008-05-02 | 26.51 | 27.08 | 26.06 | 26.3 | 5940400 |
655697 | 2008-05-01 | 25.23 | 26.49 | 24.39 | 26.3 | 7152900 |
655697 | 2008-04-30 | 26 | 26.36 | 25.17 | 25.29 | 5667300 |
655697 | 2008-04-29 | 25.57 | 26.01 | 25.2 | 25.85 | 3595000 |
655697 | 2008-04-28 | 25.41 | 25.81 | 25.05 | 25.49 | 3758300 |
655697 | 2008-04-25 | 24.53 | 25.8 | 24.5 | 25.57 | 8551000 |
655697 | 2008-04-24 | 23.49 | 24.69 | 23.37 | 24.36 | 6591500 |
655697 | 2008-04-23 | 23.29 | 23.64 | 22.98 | 23.2 | 4598400 |
655697 | 2008-04-22 | 23.98 | 23.98 | 23.05 | 23.33 | 4664000 |
655697 | 2008-04-21 | 23.39 | 24.09 | 23.3 | 24.01 | 3809400 |
655697 | 2008-04-18 | 23.11 | 24.09 | 23.11 | 23.72 | 4202200 |
655697 | 2008-04-17 | 22.22 | 22.78 | 22.11 | 22.69 | 3696900 |
655697 | 2008-04-16 | 22.48 | 22.8 | 22.25 | 22.44 | 5923400 |
655697 | 2008-04-15 | 23.07 | 23.07 | 22.4 | 22.98 | 3608400 |
655697 | 2008-04-14 | 23.13 | 23.19 | 22.64 | 22.78 | 3333600 |
655697 | 2008-04-11 | 23.15 | 23.56 | 22.89 | 23.12 | 3989000 |
655697 | 2008-04-10 | 23.02 | 24.04 | 22.95 | 23.63 | 6154300 |
655697 | 2008-04-09 | 24.18 | 24.42 | 22.91 | 23.21 | 6657000 |
655697 | 2008-04-08 | 23.88 | 24.34 | 23.7 | 24.18 | 4325700 |
655697 | 2008-04-07 | 24.18 | 24.42 | 23.58 | 23.88 | 4072200 |
655697 | 2008-04-04 | 24.2 | 24.48 | 23.78 | 23.92 | 4378400 |
655697 | 2008-04-03 | 24.31 | 24.7 | 23.97 | 24.46 | 4187800 |
655697 | 2008-04-02 | 24.5 | 25.51 | 23.9 | 24.65 | 7773200 |
655697 | 2008-04-01 | 23.28 | 24.67 | 23.18 | 24.67 | 7247800 |
655697 | 2008-03-31 | 21.99 | 23.23 | 21.52 | 23.06 | 8256200 |
655697 | 2008-03-28 | 21.98 | 23.19 | 21.91 | 21.97 | 11213200 |
655697 | 2008-03-27 | 24.23 | 24.55 | 23.36 | 23.36 | 5143600 |
655697 | 2008-03-26 | 25.31 | 25.38 | 24.08 | 24.17 | 5843000 |
655697 | 2008-03-25 | 26.01 | 26.15 | 25.08 | 25.52 | 5009800 |
655697 | 2008-03-24 | 25.22 | 26.56 | 24.87 | 26.33 | 7322100 |
655697 | 2008-03-20 | 23.28 | 25.07 | 23.25 | 24.85 | 7350600 |
655697 | 2008-03-19 | 22.63 | 23.86 | 22.58 | 23.23 | 8340800 |
655697 | 2008-03-18 | 21.85 | 22.75 | 21.71 | 22.66 | 5484300 |
655697 | 2008-03-17 | 22 | 22.25 | 21.01 | 21.54 | 8704100 |
655697 | 2008-03-14 | 23.24 | 23.67 | 22.15 | 22.53 | 7386600 |
655697 | 2008-03-13 | 22.86 | 23.35 | 21.47 | 23.26 | 7200900 |
655697 | 2008-03-12 | 24.13 | 24.37 | 23.13 | 23.2 | 5202700 |
655697 | 2008-03-11 | 24.37 | 24.54 | 22.98 | 24.11 | 6800900 |
655697 | 2008-03-10 | 23.21 | 24.09 | 23.12 | 23.26 | 4883100 |
655697 | 2008-03-07 | 23.36 | 24.5 | 23.07 | 23.41 | 6886200 |
655697 | 2008-03-06 | 24.71 | 25.01 | 23.52 | 23.56 | 5786200 |
655697 | 2008-03-05 | 25.2 | 26.2 | 24.99 | 25.28 | 5441700 |
655697 | 2008-03-04 | 24.64 | 25.41 | 24.41 | 25.2 | 7235300 |
655697 | 2008-03-03 | 24.73 | 25.09 | 24.01 | 24.73 | 3804200 |
655697 | 2008-02-29 | 25.49 | 25.68 | 24.56 | 24.68 | 5734000 |
655697 | 2008-02-28 | 26.5 | 26.55 | 25.38 | 25.53 | 4540600 |
655697 | 2008-02-27 | 26.49 | 26.77 | 25.97 | 26.55 | 5495500 |
655697 | 2008-02-26 | 25.53 | 26.76 | 25.07 | 26.52 | 15312300 |
655697 | 2008-02-25 | 24.62 | 24.95 | 24.09 | 24.76 | 7676800 |
655697 | 2008-02-22 | 24.68 | 24.88 | 24.11 | 24.62 | 5669900 |
655697 | 2008-02-21 | 24.75 | 25.7 | 24.52 | 24.65 | 5915100 |
655697 | 2008-02-20 | 24.38 | 25.27 | 24.08 | 24.93 | 5516800 |
655697 | 2008-02-19 | 25.51 | 25.61 | 24.38 | 24.51 | 6164900 |
655697 | 2008-02-15 | 24.07 | 25.8 | 23.78 | 25.38 | 16064300 |
655697 | 2008-02-14 | 24.38 | 24.38 | 23.72 | 24.1 | 7349500 |
655697 | 2008-02-13 | 25.16 | 25.28 | 24 | 24.43 | 8224800 |
655697 | 2008-02-12 | 25.12 | 26.53 | 24.49 | 24.79 | 9844500 |
655697 | 2008-02-11 | 24.01 | 25.16 | 23.4 | 25.07 | 8961300 |
655697 | 2008-02-08 | 24.68 | 25.45 | 24.04 | 24.2 | 8040900 |
655697 | 2008-02-07 | 23.36 | 25.22 | 23.34 | 25.11 | 15018900 |
655697 | 2008-02-06 | 25.19 | 26.9 | 23.58 | 23.94 | 23749200 |
655697 | 2008-02-05 | 26.77 | 27.29 | 25.08 | 25.1 | 11576000 |
655697 | 2008-02-04 | 28.47 | 28.47 | 26.42 | 27.04 | 8726600 |
655697 | 2008-02-01 | 27.38 | 28.17 | 27.2 | 28 | 11469400 |
655697 | 2008-01-31 | 26.41 | 28.33 | 25.59 | 27.62 | 12879200 |
655697 | 2008-01-30 | 26.82 | 27.6 | 26.1 | 26.73 | 9227000 |
655697 | 2008-01-29 | 25.46 | 26.68 | 25.46 | 26.6 | 8891100 |
655697 | 2008-01-28 | 24.94 | 25.74 | 24.29 | 25.7 | 8646700 |
655697 | 2008-01-25 | 25.31 | 25.96 | 24.72 | 24.95 | 12030300 |
655697 | 2008-01-24 | 25.61 | 25.89 | 25.1 | 25.38 | 10264100 |
655697 | 2008-01-23 | 23.53 | 25.69 | 23.53 | 25.41 | 20399900 |
655697 | 2008-01-22 | 22.47 | 24.59 | 21.97 | 24.3 | 15184400 |
655697 | 2008-01-18 | 23.4 | 23.62 | 22.48 | 23.05 | 12184000 |
655697 | 2008-01-17 | 22.5 | 23.06 | 22 | 22.62 | 11224400 |
655697 | 2008-01-16 | 21.29 | 23.07 | 21.24 | 22.49 | 10779400 |
655697 | 2008-01-15 | 21.81 | 21.83 | 21.16 | 21.65 | 10569500 |
655697 | 2008-01-14 | 21.43 | 22.08 | 21.34 | 21.99 | 7360700 |
655697 | 2008-01-11 | 22.23 | 22.44 | 20.94 | 21.31 | 10299600 |
655697 | 2008-01-10 | 22.3 | 23.4 | 21.81 | 22.6 | 17711600 |
655697 | 2008-01-09 | 21.72 | 22.75 | 20.95 | 22.67 | 11469900 |
655697 | 2008-01-08 | 23.09 | 23.25 | 21.71 | 21.82 | 8257900 |
655697 | 2008-01-07 | 22.43 | 22.97 | 22.08 | 22.86 | 8313500 |
655697 | 2008-01-04 | 23.06 | 23.1 | 21.8 | 22.4 | 14132200 |
655697 | 2008-01-03 | 25.42 | 25.42 | 23.34 | 23.57 | 9448200 |
655697 | 2008-01-02 | 25.88 | 25.89 | 24.89 | 24.99 | 5248000 |
655697 | 2007-12-31 | 25.26 | 26.1 | 25.26 | 25.87 | 6482500 |
655697 | 2007-12-28 | 24.95 | 25.63 | 24.7 | 25.48 | 6835800 |
655697 | 2007-12-27 | 25.57 | 25.92 | 24.95 | 25.04 | 5516300 |
655697 | 2007-12-26 | 26.75 | 26.75 | 25.25 | 25.95 | 6154400 |
655697 | 2007-12-24 | 26.56 | 27.33 | 26.15 | 27.01 | 2691200 |
655697 | 2007-12-21 | 26.65 | 26.77 | 26.04 | 26.54 | 6043000 |
655697 | 2007-12-20 | 27.16 | 27.16 | 25.58 | 26.07 | 6731500 |
655697 | 2007-12-19 | 27.97 | 27.97 | 26.4 | 26.7 | 5536700 |
655697 | 2007-12-18 | 27.97 | 28 | 27 | 27.76 | 3692300 |
655697 | 2007-12-17 | 27.86 | 28.19 | 27.2 | 27.52 | 5028000 |
655697 | 2007-12-14 | 28.38 | 28.65 | 27.62 | 27.77 | 4369400 |
655697 | 2007-12-13 | 28.42 | 29.08 | 27.86 | 28.63 | 4199900 |
655697 | 2007-12-12 | 29.96 | 30.4 | 28.43 | 28.74 | 6789700 |
655697 | 2007-12-11 | 30.4 | 31.29 | 28.97 | 29.09 | 7283400 |
655697 | 2007-12-10 | 30.72 | 30.72 | 29.95 | 30.4 | 3047500 |
655697 | 2007-12-07 | 30 | 30.76 | 29.63 | 30.51 | 5677800 |
655697 | 2007-12-06 | 31 | 31 | 29.58 | 29.81 | 9222100 |
655697 | 2007-12-05 | 31.09 | 31.55 | 30.4 | 31.21 | 7635800 |
655697 | 2007-12-04 | 29.5 | 30.79 | 29.29 | 30.59 | 5839700 |
655697 | 2007-12-03 | 29.69 | 30.6 | 29.32 | 29.74 | 4992600 |
655697 | 2007-11-30 | 29.94 | 30.62 | 29.51 | 29.65 | 7413400 |
655697 | 2007-11-29 | 29.64 | 29.91 | 28.99 | 29.3 | 5508400 |
655697 | 2007-11-28 | 28.9 | 30.45 | 28.75 | 29.81 | 8942700 |
655697 | 2007-11-27 | 28.22 | 29.36 | 27.82 | 28.52 | 6826200 |
655697 | 2007-11-26 | 30.29 | 30.42 | 28.18 | 28.21 | 8731600 |
655697 | 2007-11-23 | 29.34 | 30.18 | 28.64 | 30.03 | 4112500 |
655697 | 2007-11-21 | 27.92 | 29.16 | 27.66 | 28.5 | 5065300 |
655697 | 2007-11-20 | 27.59 | 29.21 | 27.3 | 28.45 | 9505500 |
655697 | 2007-11-19 | 28.33 | 28.33 | 27.18 | 27.3 | 6274300 |
655697 | 2007-11-16 | 28.7 | 28.7 | 27.5 | 28.32 | 6280200 |
655697 | 2007-11-15 | 28.15 | 29.09 | 28 | 28.55 | 5593200 |
655697 | 2007-11-14 | 31.55 | 31.6 | 28.19 | 28.47 | 11633600 |
655697 | 2007-11-13 | 29.38 | 31.15 | 29.38 | 30.65 | 8757400 |
655697 | 2007-11-12 | 28.74 | 29.94 | 28.45 | 28.75 | 8082300 |
655697 | 2007-11-09 | 29.28 | 29.3 | 28.3 | 28.49 | 6348500 |
655697 | 2007-11-08 | 30.5 | 30.54 | 28.27 | 29.89 | 7427700 |
655697 | 2007-11-07 | 30 | 30.84 | 29.75 | 29.91 | 7811400 |
655697 | 2007-11-06 | 30.72 | 31.2 | 30.09 | 30.51 | 5616500 |
655697 | 2007-11-05 | 30.8 | 32.57 | 30.39 | 30.7 | 6205300 |
655697 | 2007-11-02 | 31.89 | 31.95 | 30.79 | 31.11 | 8718600 |
655697 | 2007-11-01 | 31.55 | 32.56 | 31.31 | 31.54 | 5562900 |
655697 | 2007-10-31 | 32.48 | 32.48 | 31.29 | 32.03 | 4309800 |
655697 | 2007-10-30 | 33.42 | 33.49 | 32.2 | 32.31 | 5275100 |
655697 | 2007-10-29 | 33.07 | 33.76 | 32.78 | 33.42 | 4170100 |
655697 | 2007-10-26 | 31.89 | 33.2 | 31.68 | 33 | 5061200 |
655697 | 2007-10-25 | 32.03 | 32.75 | 31.31 | 32.46 | 5103500 |
655697 | 2007-10-24 | 31.32 | 31.75 | 30.73 | 31.5 | 4917500 |
655697 | 2007-10-23 | 31.26 | 31.46 | 30.36 | 31.25 | 4825300 |
655697 | 2007-10-22 | 29.84 | 31.55 | 29.84 | 30.95 | 6006800 |
655697 | 2007-10-19 | 31.3 | 31.6 | 29.96 | 30.24 | 6034800 |
655697 | 2007-10-18 | 31.65 | 31.65 | 30.42 | 31.38 | 5249600 |
655697 | 2007-10-17 | 31.96 | 32.35 | 31.22 | 31.76 | 4105800 |
655697 | 2007-10-16 | 32.23 | 32.23 | 30.84 | 31.66 | 4954400 |
655697 | 2007-10-15 | 33.03 | 33.23 | 31.95 | 32.35 | 5331500 |
655697 | 2007-10-12 | 34.1 | 34.25 | 32.81 | 33.05 | 4359800 |
655697 | 2007-10-11 | 34 | 35.48 | 33.37 | 33.84 | 7208300 |
655697 | 2007-10-10 | 34.12 | 34.76 | 33.62 | 34.5 | 3389600 |
655697 | 2007-10-09 | 34.16 | 34.29 | 32.9 | 34.02 | 5088300 |
655697 | 2007-10-08 | 35.05 | 35.1 | 33.84 | 34.12 | 4133200 |
655697 | 2007-10-05 | 35.16 | 35.54 | 34.35 | 35.1 | 6018900 |
655697 | 2007-10-04 | 34.97 | 35.48 | 33.76 | 33.98 | 4415700 |
655697 | 2007-10-03 | 34.39 | 35.76 | 34.19 | 34.57 | 5910000 |
655697 | 2007-10-02 | 33.6 | 34.59 | 33.4 | 34.36 | 5836900 |
655697 | 2007-10-01 | 32.32 | 33.6 | 32.09 | 33.28 | 5526500 |
655697 | 2007-09-28 | 32.12 | 32.75 | 32 | 32.32 | 3760700 |
655697 | 2007-09-27 | 32.58 | 32.74 | 31.86 | 32 | 4984900 |
655697 | 2007-09-26 | 31.85 | 32.68 | 31.7 | 32.55 | 4105300 |
655697 | 2007-09-25 | 31.93 | 32.2 | 31.2 | 31.91 | 6225600 |
655697 | 2007-09-24 | 33.41 | 33.98 | 32.44 | 32.95 | 5499800 |
655697 | 2007-09-21 | 32.55 | 33.4 | 32.1 | 33.12 | 10262500 |
655697 | 2007-09-20 | 33.4 | 33.48 | 31.93 | 32.37 | 5044300 |
655697 | 2007-09-19 | 33.46 | 34.14 | 32.7 | 33.72 | 8647800 |
655697 | 2007-09-18 | 30.25 | 32.7 | 30.21 | 32.44 | 8228900 |
655697 | 2007-09-17 | 30.05 | 30.3 | 29.18 | 29.95 | 4893600 |
655697 | 2007-09-14 | 28.97 | 30.65 | 28.66 | 30.18 | 9002200 |
655697 | 2007-09-13 | 28.96 | 29.74 | 28.59 | 29.25 | 6381400 |
655697 | 2007-09-12 | 29.52 | 29.65 | 28.7 | 28.83 | 6466600 |
655697 | 2007-09-11 | 29.14 | 29.82 | 28.83 | 29.6 | 5484500 |
655697 | 2007-09-10 | 29.85 | 30.04 | 28.51 | 29.21 | 6934700 |
655697 | 2007-09-07 | 30.33 | 30.47 | 29.27 | 29.76 | 6899400 |
655697 | 2007-09-06 | 31 | 31.25 | 30.25 | 30.87 | 4288600 |
655697 | 2007-09-05 | 31.4 | 32.55 | 30.4 | 30.57 | 4827500 |
655697 | 2007-09-04 | 31.36 | 31.86 | 30.75 | 31.47 | 5392900 |
655697 | 2007-08-31 | 31.35 | 32.18 | 30.8 | 31.72 | 6651100 |
655697 | 2007-08-30 | 30.99 | 31.38 | 30.62 | 30.87 | 4905400 |
655697 | 2007-08-29 | 30.1 | 31.75 | 30 | 31.69 | 4719900 |
655697 | 2007-08-28 | 31.25 | 31.25 | 29.79 | 29.85 | 6100500 |
655697 | 2007-08-27 | 31.43 | 32.28 | 31.27 | 31.4 | 3569700 |
655697 | 2007-08-24 | 31.2 | 31.84 | 30.85 | 31.78 | 5161300 |
655697 | 2007-08-23 | 31.6 | 31.82 | 30.93 | 31.13 | 4583100 |
655697 | 2007-08-22 | 30.9 | 31.37 | 30.67 | 31.13 | 5635500 |
655697 | 2007-08-21 | 30.68 | 31.5 | 30.34 | 30.63 | 7284600 |
655697 | 2007-08-20 | 30.99 | 31.21 | 30.47 | 30.74 | 5906000 |
655697 | 2007-08-17 | 31.48 | 31.9 | 30.43 | 30.91 | 7813900 |
655697 | 2007-08-16 | 30.89 | 31.51 | 29.13 | 30.33 | 10655600 |
655697 | 2007-08-15 | 31.4 | 33 | 30.7 | 31.1 | 10782100 |
655697 | 2007-08-14 | 33.24 | 33.29 | 31.67 | 31.73 | 6341200 |
655697 | 2007-08-13 | 34 | 34.64 | 33.04 | 33.36 | 4710500 |
655697 | 2007-08-10 | 33.15 | 33.9 | 32.28 | 33.63 | 7963300 |
655697 | 2007-08-09 | 33.9 | 36.71 | 32.85 | 33.56 | 9995500 |
655697 | 2007-08-08 | 33.72 | 35.71 | 33.71 | 35.54 | 6740200 |
655697 | 2007-08-07 | 34.65 | 34.88 | 33.54 | 34.6 | 6918200 |
655697 | 2007-08-06 | 34 | 34.93 | 32.31 | 34.89 | 7372100 |
655697 | 2007-08-03 | 35.07 | 36.11 | 33.61 | 33.7 | 7211100 |
655697 | 2007-08-02 | 35.88 | 36.24 | 35.41 | 35.96 | 5517000 |
655697 | 2007-08-01 | 36.3 | 36.3 | 34.83 | 35.6 | 6623000 |
655697 | 2007-07-31 | 36.71 | 37.23 | 36.07 | 36.07 | 5857600 |
655697 | 2007-07-30 | 37.25 | 37.4 | 36.11 | 36.59 | 7534200 |
655697 | 2007-07-27 | 38 | 38.3 | 36.56 | 36.9 | 8145700 |
655697 | 2007-07-26 | 39.01 | 39.67 | 36.84 | 38.04 | 10462500 |
655697 | 2007-07-25 | 41.1 | 41.14 | 39.79 | 40.15 | 6081100 |
655697 | 2007-07-24 | 41.52 | 42.18 | 40.68 | 40.84 | 7375500 |
655697 | 2007-07-23 | 42.28 | 42.3 | 41.26 | 41.86 | 6115000 |
655697 | 2007-07-20 | 41.85 | 42.76 | 41.51 | 41.92 | 9053600 |
655697 | 2007-07-19 | 41.77 | 42.66 | 41.75 | 42.4 | 8201600 |
655697 | 2007-07-18 | 45.38 | 45.5 | 42 | 43.09 | 37889100 |
655697 | 2007-07-17 | 39.93 | 40.57 | 39.73 | 40.03 | 6261200 |
655697 | 2007-07-16 | 39.65 | 40.66 | 39.61 | 40.14 | 5535400 |
655697 | 2007-07-13 | 39.4 | 39.95 | 39.06 | 39.75 | 5925100 |
655697 | 2007-07-12 | 39.48 | 40.41 | 38.81 | 39.25 | 13983600 |
655697 | 2007-07-11 | 39.7 | 40.63 | 39.7 | 40.41 | 6154700 |
655697 | 2007-07-10 | 40.8 | 41.12 | 40.02 | 40.13 | 6388500 |
655697 | 2007-07-09 | 41.85 | 41.89 | 40.89 | 41.65 | 5741200 |
655697 | 2007-07-06 | 39.75 | 43.03 | 39.22 | 41.99 | 13809600 |
655697 | 2007-07-05 | 39.2 | 40.32 | 39.2 | 39.77 | 3667400 |
655697 | 2007-07-03 | 39.78 | 39.84 | 38.86 | 39.36 | 2283700 |
655697 | 2007-07-02 | 40.05 | 40.24 | 39.59 | 39.83 | 3704200 |
655697 | 2007-06-29 | 39.6 | 40.69 | 39.53 | 39.78 | 5535400 |
655697 | 2007-06-28 | 39.19 | 39.94 | 38.87 | 39.67 | 3942300 |
655697 | 2007-06-27 | 39.27 | 39.93 | 38.52 | 39.19 | 7459600 |
655697 | 2007-06-26 | 40.59 | 40.96 | 39.49 | 39.59 | 6585200 |
655697 | 2007-06-25 | 41.25 | 41.56 | 40.22 | 40.54 | 7489400 |
655697 | 2007-06-22 | 38.85 | 43.11 | 38.41 | 41.43 | 22510500 |
655697 | 2007-06-21 | 38.35 | 38.92 | 38.07 | 38.87 | 4376900 |
655697 | 2007-06-20 | 38.55 | 39.21 | 38.5 | 38.58 | 4702900 |
655697 | 2007-06-19 | 38.87 | 38.9 | 38.34 | 38.65 | 3255300 |
655697 | 2007-06-18 | 38.9 | 39.02 | 38.44 | 38.89 | 3990000 |
655697 | 2007-06-15 | 39.69 | 39.82 | 38.93 | 38.95 | 4859400 |
655697 | 2007-06-14 | 39.3 | 39.77 | 39.22 | 39.45 | 3514600 |
655697 | 2007-06-13 | 39.25 | 39.34 | 38.93 | 39.13 | 3953600 |
655697 | 2007-06-12 | 38.9 | 39.34 | 38.78 | 38.9 | 4767600 |
655697 | 2007-06-11 | 38.95 | 39.3 | 38.57 | 39.11 | 4718900 |
655697 | 2007-06-08 | 38.62 | 39.18 | 38.49 | 39.15 | 3820000 |
655697 | 2007-06-07 | 39 | 39.53 | 38.38 | 38.43 | 6599600 |
655697 | 2007-06-06 | 39.99 | 40.19 | 39.49 | 39.5 | 5448500 |
655697 | 2007-06-05 | 40.05 | 40.23 | 39.94 | 40.07 | 4796300 |
655697 | 2007-06-04 | 40.1 | 40.59 | 39.95 | 40.23 | 5046700 |
655697 | 2007-06-01 | 39.75 | 40.86 | 39.04 | 40.58 | 4254600 |
655697 | 2007-05-31 | 39.25 | 40.12 | 39.2 | 39.93 | 7827800 |
655697 | 2007-05-30 | 38.39 | 39.26 | 38.38 | 39.16 | 6497500 |
655697 | 2007-05-29 | 38.23 | 38.83 | 38.23 | 38.74 | 7456000 |
655697 | 2007-05-25 | 38.32 | 38.57 | 38.17 | 38.4 | 8162000 |
655697 | 2007-05-24 | 38.7 | 38.83 | 38.07 | 38.16 | 12646900 |
655697 | 2007-05-23 | 39.54 | 39.67 | 38.55 | 38.59 | 10887000 |
655697 | 2007-05-22 | 39.81 | 39.99 | 39.11 | 39.25 | 10367300 |
655697 | 2007-05-21 | 39.59 | 40.22 | 39.5 | 39.89 | 9355300 |
655697 | 2007-05-18 | 39.17 | 39.7 | 38.93 | 39.7 | 8022300 |
655697 | 2007-05-17 | 39.99 | 40.02 | 38.9 | 39.06 | 12818500 |
655697 | 2007-05-16 | 40 | 40.41 | 39.34 | 39.65 | 12233600 |
655697 | 2007-05-15 | 40.29 | 40.93 | 39.9 | 39.94 | 17703400 |
655697 | 2007-05-14 | 41.45 | 41.81 | 40.77 | 40.9 | 13341300 |
655697 | 2007-05-11 | 42.5 | 42.62 | 41.19 | 41.48 | 12476800 |
655697 | 2007-05-10 | 42.94 | 43.65 | 42.1 | 42.1 | 16178200 |
655697 | 2007-05-09 | 43.56 | 44.1 | 43.4 | 43.82 | 5705000 |
655697 | 2007-05-08 | 43.41 | 44.05 | 43.2 | 43.54 | 5074800 |
655697 | 2007-05-07 | 43.59 | 44.17 | 43.48 | 43.89 | 4288900 |
657729 | 2008-05-02 | 30.11 | 30.18 | 29.4 | 29.78 | 26398300 |
657729 | 2008-05-01 | 30.16 | 30.48 | 29.91 | 30.48 | 13975300 |
657729 | 2008-04-30 | 30.06 | 30.78 | 29.84 | 30.07 | 19017500 |
657729 | 2008-04-29 | 29.44 | 30.13 | 29.44 | 29.88 | 19181400 |
657729 | 2008-04-28 | 29.13 | 29.68 | 28.95 | 29.51 | 20074900 |
657729 | 2008-04-25 | 29.11 | 29.11 | 28.6 | 28.73 | 14306500 |
657729 | 2008-04-24 | 28.62 | 28.81 | 28.28 | 28.59 | 20926600 |
657729 | 2008-04-23 | 28.8 | 29.24 | 28.7 | 29.17 | 15550400 |
657729 | 2008-04-22 | 28.76 | 28.9 | 28.51 | 28.63 | 12871100 |
657729 | 2008-04-21 | 29.08 | 29.26 | 28.8 | 28.86 | 18258000 |
657729 | 2008-04-18 | 29.17 | 29.22 | 28.55 | 29 | 26361500 |
657729 | 2008-04-17 | 29.6 | 29.72 | 28.51 | 28.95 | 89776800 |
657729 | 2008-04-16 | 33.19 | 33.83 | 32.9 | 33.69 | 15860100 |
657729 | 2008-04-15 | 32.29 | 32.37 | 31.88 | 32.1 | 12399100 |
657729 | 2008-04-14 | 32.37 | 32.48 | 32.08 | 32.2 | 10763700 |
657729 | 2008-04-11 | 32.63 | 32.84 | 32.34 | 32.44 | 10751700 |
657729 | 2008-04-10 | 33 | 33.25 | 32.61 | 32.82 | 14252300 |
657729 | 2008-04-09 | 33.52 | 33.55 | 32.67 | 32.9 | 14418900 |
657729 | 2008-04-08 | 33.39 | 33.98 | 33.35 | 33.73 | 11357500 |
657729 | 2008-04-07 | 34.85 | 34.9 | 33.75 | 34.02 | 10735100 |
657729 | 2008-04-04 | 33.81 | 34.24 | 33.38 | 33.97 | 11543400 |
657729 | 2008-04-03 | 33.58 | 33.95 | 33.46 | 33.77 | 16741400 |
657729 | 2008-04-02 | 34 | 34.15 | 33.51 | 33.7 | 17912900 |
657729 | 2008-04-01 | 33.57 | 33.72 | 33.22 | 33.49 | 23579800 |
657729 | 2008-03-31 | 31.77 | 32.2 | 31.59 | 31.83 | 13436900 |
657729 | 2008-03-28 | 31.37 | 31.79 | 31.07 | 31.24 | 13600100 |
657729 | 2008-03-27 | 31.55 | 31.57 | 30.81 | 30.91 | 10876200 |
657729 | 2008-03-26 | 32.08 | 32.12 | 31.16 | 31.42 | 14370600 |
657729 | 2008-03-25 | 29.94 | 31.75 | 29.79 | 31.59 | 30494700 |
657729 | 2008-03-24 | 29.25 | 30.97 | 29.25 | 30.3 | 17713400 |
657729 | 2008-03-20 | 28.78 | 29.5 | 28.47 | 29.3 | 32767800 |
657729 | 2008-03-19 | 30.84 | 31.18 | 29.24 | 29.33 | 45978600 |
657729 | 2008-03-18 | 32.02 | 32.9 | 31.93 | 32.74 | 15438400 |
657729 | 2008-03-17 | 30.63 | 31.44 | 30.41 | 31.09 | 16380900 |
657729 | 2008-03-14 | 32.71 | 32.72 | 31.19 | 31.53 | 22605700 |
657729 | 2008-03-13 | 31.47 | 32.79 | 31.28 | 32.68 | 18969700 |
657729 | 2008-03-12 | 32.19 | 32.55 | 32.09 | 32.1 | 22114100 |
657729 | 2008-03-11 | 31.67 | 32.34 | 31.05 | 32.27 | 42131400 |
657729 | 2008-03-10 | 33.32 | 33.34 | 32.6 | 32.89 | 15731600 |
657729 | 2008-03-07 | 33.2 | 33.71 | 32.58 | 33.05 | 19884400 |
657729 | 2008-03-06 | 34.35 | 34.42 | 33.7 | 33.8 | 13856000 |
657729 | 2008-03-05 | 34.6 | 35.22 | 34.32 | 34.81 | 18170300 |
657729 | 2008-03-04 | 34.15 | 34.47 | 33.44 | 34.44 | 27294800 |
657729 | 2008-03-03 | 35.65 | 35.77 | 35.14 | 35.7 | 14731800 |
657729 | 2008-02-29 | 36.89 | 36.89 | 35.9 | 36.01 | 14138000 |
657729 | 2008-02-28 | 38.07 | 38.25 | 37.57 | 37.9 | 10806400 |
657729 | 2008-02-27 | 37.61 | 38.64 | 37.61 | 38.25 | 10181700 |
657729 | 2008-02-26 | 37.01 | 38.32 | 37.01 | 38.08 | 15146500 |
657729 | 2008-02-25 | 36.69 | 37.22 | 36.51 | 37.15 | 10526600 |
657729 | 2008-02-22 | 36.49 | 36.84 | 35.9 | 36.84 | 8382600 |
657729 | 2008-02-21 | 36.84 | 37.14 | 36.14 | 36.21 | 11150900 |
657729 | 2008-02-20 | 35.96 | 36.88 | 35.7 | 36.71 | 10009900 |
657729 | 2008-02-19 | 36.83 | 36.85 | 35.9 | 36.07 | 11625000 |
657729 | 2008-02-15 | 35.94 | 36.18 | 35.58 | 36.11 | 8858500 |
657729 | 2008-02-14 | 37.28 | 37.33 | 35.98 | 36.22 | 15485900 |
657729 | 2008-02-13 | 36.91 | 37.37 | 36.49 | 37.26 | 14032400 |
657729 | 2008-02-12 | 36.87 | 37.6 | 36.6 | 36.84 | 16743100 |
657729 | 2008-02-11 | 35.55 | 36.29 | 35.18 | 36.13 | 12778600 |
657729 | 2008-02-08 | 34.75 | 35.54 | 34.74 | 35.4 | 16236100 |
657729 | 2008-02-07 | 33.9 | 35 | 33.85 | 34.59 | 16006200 |
657729 | 2008-02-06 | 35.06 | 35.45 | 34.55 | 34.72 | 15390100 |
657729 | 2008-02-05 | 35.77 | 35.92 | 34.62 | 34.68 | 19605400 |
657729 | 2008-02-04 | 37.41 | 37.49 | 36.85 | 37.05 | 9918500 |
657729 | 2008-02-01 | 37.11 | 37.74 | 36.83 | 37.62 | 15796200 |
657729 | 2008-01-31 | 35.17 | 37.18 | 35.06 | 36.68 | 24027200 |
657729 | 2008-01-30 | 34.96 | 36.22 | 34.71 | 35.37 | 20162800 |
657729 | 2008-01-29 | 34.28 | 34.79 | 33.88 | 34.66 | 15184300 |
657729 | 2008-01-28 | 34.31 | 34.8 | 34.06 | 34.58 | 15656100 |
657729 | 2008-01-25 | 36.42 | 36.6 | 34.95 | 35.08 | 31283400 |
657729 | 2008-01-24 | 34.59 | 36.59 | 34.48 | 36.48 | 51238900 |
657729 | 2008-01-23 | 30.24 | 32.73 | 29.62 | 32.43 | 58201800 |
657729 | 2008-01-22 | 30.05 | 31.94 | 29.5 | 31.7 | 21697400 |
657729 | 2008-01-18 | 33.3 | 33.59 | 32.23 | 32.6 | 19909300 |
657729 | 2008-01-17 | 34.11 | 34.34 | 32.71 | 33.06 | 21488600 |
657729 | 2008-01-16 | 34.73 | 35.19 | 33.68 | 34.13 | 20686700 |
657729 | 2008-01-15 | 35.64 | 35.67 | 34.65 | 34.97 | 13102300 |
657729 | 2008-01-14 | 35.64 | 35.73 | 35.09 | 35.34 | 15573400 |
657729 | 2008-01-11 | 34.77 | 35.06 | 33.54 | 33.82 | 23399900 |
657729 | 2008-01-10 | 33.85 | 35.09 | 33.64 | 34.84 | 22556200 |
657729 | 2008-01-09 | 34.19 | 34.36 | 33.06 | 34.2 | 23214000 |
657729 | 2008-01-08 | 35.48 | 36.08 | 34.21 | 34.28 | 18912100 |
657729 | 2008-01-07 | 36.14 | 36.23 | 34.2 | 34.68 | 19393000 |
657729 | 2008-01-04 | 37.19 | 37.19 | 35.74 | 35.98 | 16300400 |
657729 | 2008-01-03 | 38.09 | 38.24 | 37.4 | 38.14 | 10232300 |
657729 | 2008-01-02 | 38.34 | 38.38 | 37.1 | 37.4 | 11990800 |
657729 | 2007-12-31 | 38.6 | 38.7 | 38.12 | 38.39 | 5778900 |
657729 | 2007-12-28 | 39.18 | 39.24 | 38.67 | 38.74 | 9013500 |
657729 | 2007-12-27 | 39.37 | 39.39 | 38.52 | 38.7 | 10579300 |
657729 | 2007-12-26 | 38.4 | 38.83 | 38 | 38.82 | 5725300 |
657729 | 2007-12-24 | 38.91 | 38.94 | 38.39 | 38.5 | 3456800 |
657729 | 2007-12-21 | 38.48 | 38.97 | 38.4 | 38.53 | 14610900 |
657729 | 2007-12-20 | 36.97 | 37.91 | 36.97 | 37.65 | 15859200 |
657729 | 2007-12-19 | 36.47 | 36.92 | 36.23 | 36.52 | 10639700 |
657729 | 2007-12-18 | 36.32 | 36.65 | 35.4 | 36.48 | 13258100 |
657729 | 2007-12-17 | 36.9 | 36.98 | 36.12 | 36.23 | 13184700 |
657729 | 2007-12-14 | 37.75 | 38.31 | 37.63 | 37.78 | 9084900 |
657729 | 2007-12-13 | 38.86 | 39.14 | 38.12 | 38.81 | 10038500 |
657729 | 2007-12-12 | 40.08 | 40.19 | 39.37 | 39.55 | 10757900 |
657729 | 2007-12-11 | 40.27 | 40.33 | 38.77 | 39.01 | 8760400 |
657729 | 2007-12-10 | 39.98 | 40.29 | 39.8 | 39.98 | 6041600 |
657729 | 2007-12-07 | 39.45 | 39.66 | 39 | 39.49 | 9990100 |
657729 | 2007-12-06 | 39.08 | 39.12 | 38.34 | 39 | 14730700 |
657729 | 2007-12-05 | 39.09 | 39.73 | 38.7 | 38.91 | 14581400 |
657729 | 2007-12-04 | 39.11 | 39.15 | 38.56 | 38.92 | 18655200 |
657729 | 2007-12-03 | 40.01 | 40.59 | 39.95 | 40.24 | 12140000 |
657729 | 2007-11-30 | 40.38 | 40.49 | 39.16 | 39.33 | 11161500 |
657729 | 2007-11-29 | 39.57 | 40.24 | 39.51 | 40.02 | 9305600 |
657729 | 2007-11-28 | 39.02 | 40.3 | 39.02 | 40.06 | 13393100 |
657729 | 2007-11-27 | 37.96 | 38.18 | 37.42 | 38.18 | 12340600 |
657729 | 2007-11-26 | 39.28 | 39.45 | 38.16 | 38.18 | 9182500 |
657729 | 2007-11-23 | 38.38 | 38.8 | 38.22 | 38.66 | 4083200 |
657729 | 2007-11-21 | 38.33 | 38.42 | 37.07 | 37.71 | 11782600 |
657729 | 2007-11-20 | 39.6 | 39.6 | 37.95 | 38.86 | 13548200 |
657729 | 2007-11-19 | 38.86 | 38.96 | 38.03 | 38.24 | 8099600 |
657729 | 2007-11-16 | 38.42 | 38.55 | 37.55 | 38.36 | 13253300 |
657729 | 2007-11-15 | 38.07 | 38.61 | 37.76 | 38.07 | 11655000 |
657729 | 2007-11-14 | 39.49 | 39.54 | 38.35 | 38.48 | 13012300 |
657729 | 2007-11-13 | 37.9 | 38.91 | 37.73 | 38.8 | 15724500 |
657729 | 2007-11-12 | 37.8 | 37.97 | 36.64 | 36.87 | 18712600 |
657729 | 2007-11-09 | 39.04 | 39.1 | 37.83 | 37.94 | 20344900 |
657729 | 2007-11-08 | 40.75 | 40.8 | 38.61 | 40.08 | 17980200 |
657729 | 2007-11-07 | 41.7 | 42.22 | 40.82 | 40.93 | 14286800 |
657729 | 2007-11-06 | 40.59 | 41.19 | 40.5 | 41.1 | 13849900 |
657729 | 2007-11-05 | 39.37 | 39.71 | 39.18 | 39.49 | 12155900 |
657729 | 2007-11-02 | 39.21 | 39.8 | 38.95 | 39.71 | 11310800 |
657729 | 2007-11-01 | 39.75 | 39.75 | 38.88 | 38.97 | 10095800 |
657729 | 2007-10-31 | 39.12 | 39.85 | 39.06 | 39.72 | 9696200 |
657729 | 2007-10-30 | 39.37 | 39.7 | 39.22 | 39.44 | 11676700 |
657729 | 2007-10-29 | 39.29 | 39.92 | 39.06 | 39.91 | 12075400 |
657729 | 2007-10-26 | 39.9 | 39.93 | 39.35 | 39.57 | 14055200 |
657729 | 2007-10-25 | 38.78 | 39.17 | 38.65 | 39.1 | 11175400 |
657729 | 2007-10-24 | 38.72 | 38.86 | 37.88 | 38.86 | 15369600 |
657729 | 2007-10-23 | 38.08 | 38.49 | 37.82 | 38.47 | 14645200 |
657729 | 2007-10-22 | 36.78 | 37.33 | 36.67 | 37.31 | 10034400 |
657729 | 2007-10-19 | 37.59 | 37.6 | 36.66 | 36.78 | 17371600 |
657729 | 2007-10-18 | 38.05 | 38.12 | 37.35 | 37.64 | 38162100 |
657729 | 2007-10-17 | 35.89 | 36.71 | 35.6 | 36.53 | 19026300 |
657729 | 2007-10-16 | 36.11 | 36.37 | 35.08 | 35.31 | 27120400 |
657729 | 2007-10-15 | 37.01 | 37.03 | 36.2 | 36.44 | 9550300 |
657729 | 2007-10-12 | 37.03 | 37.32 | 36.94 | 37.3 | 15008700 |
657729 | 2007-10-11 | 38.02 | 38.49 | 37.42 | 37.5 | 17636900 |
657729 | 2007-10-10 | 36.53 | 36.89 | 36.39 | 36.72 | 13113200 |
657729 | 2007-10-09 | 35.86 | 36.24 | 35.64 | 36.2 | 18105100 |
657729 | 2007-10-08 | 36.03 | 36.26 | 35.91 | 36.24 | 6522200 |
657729 | 2007-10-05 | 36.74 | 36.86 | 36.39 | 36.53 | 16160800 |
657729 | 2007-10-04 | 35.95 | 36.44 | 35.65 | 36.34 | 13629600 |
657729 | 2007-10-03 | 36.83 | 36.99 | 36.54 | 36.65 | 11483400 |
657729 | 2007-10-02 | 37.2 | 37.49 | 36.94 | 37.28 | 12692900 |
657729 | 2007-10-01 | 36.74 | 38.23 | 36.74 | 37.96 | 23878000 |
657729 | 2007-09-28 | 38.01 | 38.04 | 37.62 | 37.93 | 12145400 |
657729 | 2007-09-27 | 37.95 | 38.06 | 37.66 | 37.94 | 8245200 |
657729 | 2007-09-26 | 37.56 | 37.79 | 37.27 | 37.43 | 12597200 |
657729 | 2007-09-25 | 36.45 | 36.97 | 36.36 | 36.88 | 9410200 |
657729 | 2007-09-24 | 36.75 | 36.86 | 36.4 | 36.56 | 8714000 |
657729 | 2007-09-21 | 37.06 | 37.16 | 36.72 | 37.05 | 9259400 |
657729 | 2007-09-20 | 36.74 | 37.2 | 36.55 | 36.79 | 10762900 |
657729 | 2007-09-19 | 36.34 | 37.05 | 36.33 | 36.58 | 20809000 |
657729 | 2007-09-18 | 34.6 | 36.02 | 34.39 | 35.94 | 15863700 |
657729 | 2007-09-17 | 34.42 | 34.52 | 33.92 | 34.11 | 11321200 |
657729 | 2007-09-14 | 33.8 | 33.85 | 33.5 | 33.63 | 8048500 |
657729 | 2007-09-13 | 33.99 | 34 | 33.73 | 33.88 | 9964400 |
657729 | 2007-09-12 | 33.84 | 33.95 | 33.59 | 33.67 | 14526700 |
657729 | 2007-09-11 | 34.57 | 34.8 | 34.43 | 34.59 | 14604400 |
657729 | 2007-09-10 | 34.62 | 34.71 | 33.7 | 34.05 | 10305700 |
657729 | 2007-09-07 | 34.03 | 34.24 | 33.62 | 33.94 | 8958100 |
657729 | 2007-09-06 | 33.84 | 34.36 | 33.7 | 34.21 | 17171800 |
657729 | 2007-09-05 | 33.58 | 33.6 | 32.96 | 33.37 | 11152800 |
657729 | 2007-09-04 | 32.86 | 33.77 | 32.82 | 33.6 | 8132000 |
657729 | 2007-08-31 | 33.13 | 33.14 | 32.78 | 32.88 | 7070700 |
657729 | 2007-08-30 | 32.51 | 32.85 | 32.15 | 32.47 | 19886400 |
657729 | 2007-08-29 | 31.47 | 32.18 | 31.43 | 32.18 | 14639800 |
657729 | 2007-08-28 | 30.63 | 30.73 | 29.94 | 30.01 | 5942000 |
657729 | 2007-08-27 | 30.88 | 31.03 | 30.74 | 30.79 | 5794400 |
657729 | 2007-08-24 | 30.5 | 30.97 | 30.45 | 30.97 | 6775100 |
657729 | 2007-08-23 | 30.45 | 30.47 | 29.84 | 30.14 | 8865300 |
657729 | 2007-08-22 | 30.52 | 30.68 | 30.36 | 30.53 | 13531200 |
657729 | 2007-08-21 | 29.53 | 29.99 | 29.48 | 29.7 | 9462800 |
657729 | 2007-08-20 | 29.87 | 29.91 | 29.18 | 29.62 | 11372500 |
657729 | 2007-08-17 | 29.56 | 29.75 | 28.88 | 29.37 | 15421200 |
657729 | 2007-08-16 | 28.4 | 28.66 | 27.35 | 28.4 | 20977200 |
657729 | 2007-08-15 | 29.25 | 29.68 | 28.76 | 28.85 | 14705500 |
657729 | 2007-08-14 | 30.49 | 30.56 | 29.78 | 29.84 | 9115700 |
657729 | 2007-08-13 | 30.45 | 30.86 | 30.38 | 30.48 | 10638000 |
657729 | 2007-08-10 | 29.44 | 30.02 | 29.14 | 29.9 | 14788300 |
657729 | 2007-08-09 | 30.15 | 30.53 | 29.54 | 29.63 | 12861900 |
657729 | 2007-08-08 | 30.48 | 31.15 | 30.42 | 30.8 | 16062800 |
657729 | 2007-08-07 | 29.81 | 30.22 | 29.36 | 29.76 | 14251900 |
657729 | 2007-08-06 | 29.93 | 30.23 | 29.59 | 30.17 | 14298000 |
657729 | 2007-08-03 | 30.44 | 30.68 | 29.44 | 29.65 | 20963300 |
657729 | 2007-08-02 | 30.57 | 30.95 | 30.33 | 30.9 | 31353700 |
657729 | 2007-08-01 | 28.26 | 28.7 | 27.94 | 28.41 | 17139300 |
657729 | 2007-07-31 | 28.94 | 29.17 | 28.5 | 28.64 | 10244700 |
657729 | 2007-07-30 | 28.7 | 28.76 | 28.39 | 28.58 | 12196300 |
657729 | 2007-07-27 | 28.21 | 28.76 | 27.5 | 27.96 | 14348400 |
657729 | 2007-07-26 | 27.37 | 27.74 | 27.06 | 27.71 | 22047000 |
657729 | 2007-07-25 | 28.61 | 28.66 | 28.01 | 28.15 | 12595600 |
657729 | 2007-07-24 | 28.89 | 29.01 | 28.38 | 28.55 | 8395500 |
657729 | 2007-07-23 | 29.06 | 29.14 | 28.92 | 29 | 7058200 |
657729 | 2007-07-20 | 29.62 | 29.66 | 29.17 | 29.28 | 7109200 |
657729 | 2007-07-19 | 29.81 | 30 | 29.75 | 29.75 | 7071600 |
657729 | 2007-07-18 | 29.84 | 29.91 | 29.38 | 29.73 | 10832600 |
657729 | 2007-07-17 | 29.99 | 30.23 | 29.9 | 30.07 | 6828800 |
657729 | 2007-07-16 | 29.98 | 30.12 | 29.76 | 29.85 | 6239900 |
657729 | 2007-07-13 | 30.28 | 30.31 | 29.82 | 29.91 | 8394700 |
657729 | 2007-07-12 | 29.67 | 30 | 29.51 | 29.95 | 14790200 |
657729 | 2007-07-11 | 28.8 | 28.93 | 28.72 | 28.86 | 9785000 |
657729 | 2007-07-10 | 28.95 | 29.14 | 28.76 | 28.78 | 6151900 |
657729 | 2007-07-09 | 28.86 | 29.15 | 28.82 | 29.03 | 4439400 |
657729 | 2007-07-06 | 28.84 | 29.03 | 28.76 | 28.92 | 5234400 |
657729 | 2007-07-05 | 28.86 | 28.96 | 28.5 | 28.68 | 7552200 |
657729 | 2007-07-03 | 29.11 | 29.23 | 29.05 | 29.13 | 4749300 |
657729 | 2007-07-02 | 28.2 | 28.6 | 28.18 | 28.55 | 6959800 |
657729 | 2007-06-29 | 28.26 | 28.27 | 27.94 | 28.11 | 8596400 |
657729 | 2007-06-28 | 28.02 | 28.19 | 27.92 | 27.96 | 10894200 |
657729 | 2007-06-27 | 27.42 | 27.72 | 27.35 | 27.66 | 6213000 |
657729 | 2007-06-26 | 27.82 | 27.83 | 27.44 | 27.5 | 6497600 |
657729 | 2007-06-25 | 27.63 | 27.92 | 27.46 | 27.59 | 9585200 |
657729 | 2007-06-22 | 28.06 | 28.11 | 27.63 | 27.76 | 7448700 |
657729 | 2007-06-21 | 27.75 | 28.05 | 27.57 | 28 | 13024900 |
657729 | 2007-06-20 | 29.14 | 29.19 | 28.19 | 28.29 | 17915300 |
657729 | 2007-06-19 | 28.62 | 28.66 | 28.28 | 28.61 | 7775100 |
657729 | 2007-06-18 | 29.08 | 29.09 | 28.58 | 28.65 | 5168900 |
657729 | 2007-06-15 | 28.94 | 29.12 | 28.8 | 29.01 | 7873700 |
657729 | 2007-06-14 | 28.17 | 28.65 | 28.17 | 28.58 | 7426800 |
657729 | 2007-06-13 | 27.76 | 28.16 | 27.72 | 28.09 | 8065600 |
657729 | 2007-06-12 | 27.74 | 27.89 | 27.5 | 27.5 | 9554300 |
657729 | 2007-06-11 | 28.14 | 28.44 | 28.07 | 28.31 | 7432200 |
657729 | 2007-06-08 | 27.83 | 28.18 | 27.76 | 28.05 | 10663100 |
657729 | 2007-06-07 | 28.19 | 28.39 | 27.55 | 27.67 | 12174200 |
657729 | 2007-06-06 | 28.45 | 28.52 | 28.11 | 28.22 | 5880000 |
657729 | 2007-06-05 | 28.57 | 28.6 | 28.03 | 28.33 | 8599600 |
657729 | 2007-06-04 | 28.3 | 28.56 | 28.29 | 28.5 | 9791400 |
657729 | 2007-06-01 | 27.54 | 28.2 | 27.51 | 28.19 | 13742300 |
657729 | 2007-05-31 | 27.5 | 27.57 | 27.22 | 27.38 | 17427500 |
657729 | 2007-05-30 | 26.75 | 27.22 | 26.71 | 27.16 | 11258400 |
657729 | 2007-05-29 | 26.71 | 26.77 | 26.41 | 26.47 | 5655800 |
657729 | 2007-05-25 | 26.65 | 26.74 | 26.54 | 26.67 | 7736900 |
657729 | 2007-05-24 | 26.55 | 26.59 | 26.11 | 26.26 | 10409400 |
657729 | 2007-05-23 | 26.48 | 26.67 | 26.37 | 26.39 | 6544700 |
657729 | 2007-05-22 | 26.73 | 26.73 | 26.38 | 26.43 | 10273100 |
657729 | 2007-05-21 | 27.14 | 27.16 | 26.92 | 26.97 | 12835400 |
657729 | 2007-05-18 | 26.85 | 27.1 | 26.79 | 27.04 | 11740300 |
657729 | 2007-05-17 | 26.58 | 26.71 | 26.43 | 26.57 | 6662700 |
657729 | 2007-05-16 | 26.75 | 26.81 | 26.5 | 26.66 | 7621200 |
657729 | 2007-05-15 | 26.04 | 26.42 | 26.02 | 26.31 | 15955800 |
657729 | 2007-05-14 | 26.22 | 26.22 | 25.85 | 25.96 | 18878200 |
657729 | 2007-05-11 | 24.81 | 25.07 | 24.74 | 25.07 | 8076400 |
657729 | 2007-05-10 | 24.93 | 25.03 | 24.42 | 24.45 | 10353200 |
657729 | 2007-05-09 | 24.8 | 25.13 | 24.79 | 25.13 | 9592200 |
657729 | 2007-05-08 | 24.92 | 24.92 | 24.74 | 24.84 | 14395600 |
657729 | 2007-05-07 | 25.25 | 25.32 | 25.05 | 25.06 | 11486800 |
419344 | 2008-05-02 | 22.06 | 22.07 | 21.29 | 21.51 | 36752700 |
419344 | 2008-05-01 | 21.01 | 21.85 | 20.96 | 21.82 | 35780100 |
419344 | 2008-04-30 | 21.49 | 21.58 | 20.8 | 20.85 | 41907300 |
419344 | 2008-04-29 | 21.41 | 21.88 | 21.33 | 21.76 | 25801300 |
419344 | 2008-04-28 | 21.58 | 21.8 | 21.38 | 21.51 | 24818600 |
419344 | 2008-04-25 | 21.96 | 21.98 | 21.25 | 21.59 | 28692100 |
419344 | 2008-04-24 | 21.92 | 22.28 | 21.54 | 22.01 | 35149100 |
419344 | 2008-04-23 | 21.79 | 21.96 | 21.69 | 21.91 | 25501200 |
419344 | 2008-04-22 | 21.54 | 21.88 | 21.5 | 21.78 | 29860800 |
419344 | 2008-04-21 | 21.64 | 21.91 | 21.41 | 21.76 | 26095600 |
419344 | 2008-04-18 | 21.54 | 21.93 | 21.23 | 21.8 | 47165700 |
419344 | 2008-04-17 | 20.83 | 21.22 | 20.69 | 21.2 | 37467900 |
419344 | 2008-04-16 | 20.3 | 20.94 | 20.29 | 20.77 | 47112500 |
419344 | 2008-04-15 | 19.95 | 20.24 | 19.93 | 20.18 | 24994200 |
419344 | 2008-04-14 | 19.83 | 20.15 | 19.8 | 19.86 | 21572500 |
419344 | 2008-04-11 | 20.09 | 20.14 | 19.81 | 19.84 | 28955300 |
419344 | 2008-04-10 | 20.19 | 20.8 | 20.16 | 20.45 | 48975400 |
419344 | 2008-04-09 | 19.92 | 20.26 | 19.87 | 20.22 | 31565400 |
419344 | 2008-04-08 | 20.03 | 20.15 | 19.84 | 19.92 | 35273300 |
419344 | 2008-04-07 | 20.45 | 20.56 | 20.2 | 20.23 | 23729900 |
419344 | 2008-04-04 | 20.61 | 20.69 | 20.31 | 20.35 | 53991300 |
419344 | 2008-04-03 | 20.4 | 20.7 | 20.27 | 20.68 | 36845800 |
419344 | 2008-04-02 | 20.41 | 20.76 | 20.26 | 20.49 | 32236200 |
419344 | 2008-04-01 | 19.91 | 20.42 | 19.72 | 20.41 | 44718800 |
419344 | 2008-03-31 | 19.48 | 19.63 | 19.39 | 19.56 | 32064600 |
419344 | 2008-03-28 | 19.55 | 19.86 | 19.32 | 19.37 | 38119300 |
419344 | 2008-03-27 | 19.45 | 19.7 | 19.25 | 19.43 | 117082900 |
419344 | 2008-03-26 | 21.29 | 21.3 | 20.63 | 20.94 | 85438800 |
419344 | 2008-03-25 | 21.03 | 21.16 | 20.72 | 21.08 | 43188400 |
419344 | 2008-03-24 | 20.42 | 20.91 | 20.37 | 20.77 | 34474300 |
419344 | 2008-03-20 | 19.86 | 20.17 | 19.56 | 20.08 | 45441400 |
419344 | 2008-03-19 | 20.26 | 20.49 | 19.55 | 19.56 | 43140700 |
419344 | 2008-03-18 | 19.64 | 20.05 | 19.39 | 20.02 | 38445400 |
419344 | 2008-03-17 | 18.93 | 19.49 | 18.93 | 19.28 | 41029900 |
419344 | 2008-03-14 | 20.01 | 20.05 | 19.27 | 19.52 | 43595600 |
419344 | 2008-03-13 | 19.57 | 19.99 | 19.36 | 19.84 | 43682400 |
419344 | 2008-03-12 | 19.58 | 20.17 | 19.43 | 19.68 | 48199900 |
419344 | 2008-03-11 | 19.65 | 19.95 | 19.1 | 19.51 | 48213000 |
419344 | 2008-03-10 | 19.17 | 19.5 | 19.08 | 19.28 | 36542300 |
419344 | 2008-03-07 | 19.13 | 19.55 | 18.87 | 19 | 46507400 |
419344 | 2008-03-06 | 19.09 | 19.6 | 19.07 | 19.23 | 69108200 |
419344 | 2008-03-05 | 18.71 | 18.98 | 18.62 | 18.8 | 58178300 |
419344 | 2008-03-04 | 18.82 | 18.98 | 18.2 | 18.44 | 71505000 |
419344 | 2008-03-03 | 18.76 | 19.18 | 18.66 | 18.95 | 41834500 |
419344 | 2008-02-29 | 19.18 | 19.2 | 18.73 | 18.8 | 43803200 |
419344 | 2008-02-28 | 19.1 | 19.6 | 18.92 | 19.41 | 42273300 |
419344 | 2008-02-27 | 19.12 | 19.45 | 18.81 | 19.19 | 37850800 |
419344 | 2008-02-26 | 18.9 | 19.35 | 18.87 | 19.21 | 48428800 |
419344 | 2008-02-25 | 18.85 | 19.12 | 18.61 | 18.97 | 56319800 |
419344 | 2008-02-22 | 18.93 | 19.02 | 18.18 | 18.9 | 61621600 |
419344 | 2008-02-21 | 19.49 | 19.6 | 18.81 | 18.89 | 55576300 |
419344 | 2008-02-20 | 19.02 | 19.5 | 18.98 | 19.43 | 36654800 |
419344 | 2008-02-19 | 19.31 | 19.4 | 18.99 | 19.02 | 34257000 |
419344 | 2008-02-15 | 19.02 | 19.22 | 18.94 | 19.09 | 25062700 |
419344 | 2008-02-14 | 19.65 | 19.72 | 19 | 19.09 | 36476000 |
419344 | 2008-02-13 | 19.7 | 19.93 | 19.46 | 19.66 | 33592700 |
419344 | 2008-02-12 | 19.55 | 19.89 | 19.3 | 19.41 | 36469400 |
419344 | 2008-02-11 | 19.21 | 19.57 | 19.17 | 19.44 | 44115200 |
419344 | 2008-02-08 | 19.16 | 19.39 | 18.94 | 19.19 | 38131900 |
419344 | 2008-02-07 | 19.26 | 19.6 | 19.03 | 19.2 | 59191000 |
419344 | 2008-02-06 | 19.54 | 20.09 | 19.4 | 19.68 | 50356300 |
419344 | 2008-02-05 | 19.78 | 19.88 | 19.21 | 19.26 | 55269600 |
419344 | 2008-02-04 | 20.68 | 20.68 | 20.15 | 20.2 | 26668100 |
419344 | 2008-02-01 | 20.78 | 20.78 | 20.22 | 20.68 | 41937200 |
419344 | 2008-01-31 | 19.95 | 20.73 | 19.88 | 20.55 | 52510500 |
419344 | 2008-01-30 | 20.02 | 20.6 | 19.81 | 20.27 | 42369100 |
419344 | 2008-01-29 | 20.23 | 20.28 | 19.69 | 20.07 | 35563300 |
419344 | 2008-01-28 | 20.13 | 20.4 | 20.01 | 20.26 | 29185900 |
419344 | 2008-01-25 | 21 | 21.08 | 20.22 | 20.28 | 42303600 |
419344 | 2008-01-24 | 20.52 | 20.97 | 20.15 | 20.61 | 43762500 |
419344 | 2008-01-23 | 19.58 | 20.68 | 19.52 | 20.61 | 56336600 |
419344 | 2008-01-22 | 20.28 | 20.79 | 19.68 | 20.11 | 66884000 |
419344 | 2008-01-18 | 21.35 | 21.83 | 21.17 | 21.58 | 51481000 |
419344 | 2008-01-17 | 21.9 | 21.95 | 21.3 | 21.41 | 52897800 |
419344 | 2008-01-16 | 21.03 | 22.33 | 20.85 | 21.92 | 76869000 |
419344 | 2008-01-15 | 21.76 | 22.05 | 21.3 | 21.31 | 39575100 |
419344 | 2008-01-14 | 21.44 | 22.12 | 21.11 | 22.06 | 48822600 |
419344 | 2008-01-11 | 21.53 | 21.69 | 21.06 | 21.1 | 46245000 |
419344 | 2008-01-10 | 21.46 | 21.8 | 21.07 | 21.68 | 42107500 |
419344 | 2008-01-09 | 21.34 | 21.69 | 21.15 | 21.61 | 47972400 |
419344 | 2008-01-08 | 22.24 | 22.32 | 21.14 | 21.15 | 43541700 |
419344 | 2008-01-07 | 21.96 | 22.48 | 21.79 | 22.25 | 40043000 |
419344 | 2008-01-04 | 22.77 | 22.88 | 21.79 | 22.03 | 44733400 |
419344 | 2008-01-03 | 22.43 | 23.11 | 22.43 | 23.11 | 42042400 |
419344 | 2008-01-02 | 22.55 | 22.82 | 22.38 | 22.49 | 42774900 |
419344 | 2007-12-31 | 22.69 | 22.96 | 22.5 | 22.58 | 20004200 |
419344 | 2007-12-28 | 23.11 | 23.29 | 22.9 | 22.97 | 21956000 |
419344 | 2007-12-27 | 23.05 | 23.31 | 22.91 | 23.04 | 34083600 |
419344 | 2007-12-26 | 22.56 | 23 | 22.55 | 23 | 24283500 |
419344 | 2007-12-24 | 22.64 | 22.8 | 22.42 | 22.76 | 15394800 |
419344 | 2007-12-21 | 22.3 | 22.76 | 22.25 | 22.71 | 57952700 |
419344 | 2007-12-20 | 22.43 | 22.5 | 22.04 | 22.1 | 78499000 |
419344 | 2007-12-19 | 21.33 | 21.4 | 20.56 | 20.76 | 68576500 |
419344 | 2007-12-18 | 21.08 | 21.26 | 20.62 | 21.25 | 38875700 |
419344 | 2007-12-17 | 21.15 | 21.16 | 20.82 | 20.94 | 36969700 |
419344 | 2007-12-14 | 21.36 | 21.44 | 21.12 | 21.2 | 26257900 |
419344 | 2007-12-13 | 21.34 | 21.77 | 21.26 | 21.61 | 30333200 |
419344 | 2007-12-12 | 21.41 | 21.81 | 21.06 | 21.37 | 39808000 |
419344 | 2007-12-11 | 21.7 | 21.7 | 21.01 | 21.07 | 30365400 |
419344 | 2007-12-10 | 21.29 | 21.69 | 21.23 | 21.64 | 25326700 |
419344 | 2007-12-07 | 21.5 | 21.54 | 21.06 | 21.14 | 24552700 |
419344 | 2007-12-06 | 21.1 | 21.45 | 20.94 | 21.42 | 29484000 |
419344 | 2007-12-05 | 20.22 | 21.46 | 20.19 | 21.22 | 56410100 |
419344 | 2007-12-04 | 19.75 | 20.19 | 19.68 | 20.03 | 33425100 |
419344 | 2007-12-03 | 20.23 | 20.46 | 20.1 | 20.24 | 36709400 |
419344 | 2007-11-30 | 20.78 | 20.78 | 19.78 | 20.18 | 47958000 |
419344 | 2007-11-29 | 20.48 | 20.69 | 20.31 | 20.48 | 25080100 |
419344 | 2007-11-28 | 20.08 | 20.62 | 20.01 | 20.51 | 28536900 |
419344 | 2007-11-27 | 19.75 | 20.18 | 19.5 | 19.89 | 33107100 |
419344 | 2007-11-26 | 20.38 | 20.5 | 19.69 | 19.7 | 26671500 |
419344 | 2007-11-23 | 20.24 | 20.43 | 20.06 | 20.31 | 11205800 |
419344 | 2007-11-21 | 20.25 | 20.63 | 20.02 | 20.21 | 29401300 |
419344 | 2007-11-20 | 20.44 | 20.94 | 20.23 | 20.69 | 34610300 |
419344 | 2007-11-19 | 20.65 | 20.88 | 20.32 | 20.53 | 29047300 |
419344 | 2007-11-16 | 20.42 | 21.06 | 20.19 | 20.8 | 44726900 |
419344 | 2007-11-15 | 19.92 | 20.62 | 19.72 | 20.42 | 54921900 |
419344 | 2007-11-14 | 20.83 | 20.93 | 19.99 | 20.18 | 47227400 |
419344 | 2007-11-13 | 19.8 | 20.53 | 19.44 | 20.52 | 48236300 |
419344 | 2007-11-12 | 19.25 | 19.92 | 19.06 | 19.44 | 55279900 |
419344 | 2007-11-09 | 19.93 | 20.07 | 19.32 | 19.36 | 77217100 |
419344 | 2007-11-08 | 21.9 | 22.05 | 19.82 | 20.35 | 94809100 |
419344 | 2007-11-07 | 22.5 | 22.69 | 22.07 | 22.1 | 38079900 |
419344 | 2007-11-06 | 22.53 | 22.89 | 22.34 | 22.83 | 34111600 |
419344 | 2007-11-05 | 21.83 | 22.21 | 21.76 | 22.07 | 26492400 |
419344 | 2007-11-02 | 21.81 | 22.1 | 21.68 | 22.03 | 30855000 |
419344 | 2007-11-01 | 22 | 22.19 | 21.75 | 21.76 | 34307000 |
419344 | 2007-10-31 | 21.64 | 22.24 | 21.63 | 22.17 | 31532300 |
419344 | 2007-10-30 | 21.65 | 21.74 | 21.48 | 21.63 | 25713100 |
419344 | 2007-10-29 | 21.49 | 21.82 | 21.3 | 21.77 | 29398600 |
419344 | 2007-10-26 | 21.32 | 21.35 | 20.99 | 21.35 | 31363600 |
419344 | 2007-10-25 | 21.33 | 21.45 | 20.78 | 21 | 40652000 |
419344 | 2007-10-24 | 21.26 | 21.35 | 20.85 | 21.18 | 31752800 |
419344 | 2007-10-23 | 21.4 | 21.49 | 21.12 | 21.45 | 30083800 |
419344 | 2007-10-22 | 20.6 | 21.34 | 20.51 | 21.2 | 31103000 |
419344 | 2007-10-19 | 21.43 | 21.47 | 20.67 | 20.75 | 40510900 |
419344 | 2007-10-18 | 21.49 | 21.58 | 21.11 | 21.43 | 32349900 |
419344 | 2007-10-17 | 21.95 | 21.95 | 21.14 | 21.49 | 42188300 |
419344 | 2007-10-16 | 22 | 22.06 | 21.71 | 21.75 | 31322300 |
419344 | 2007-10-15 | 22.55 | 22.58 | 21.82 | 22.07 | 34238400 |
419344 | 2007-10-12 | 22.4 | 22.65 | 22.11 | 22.44 | 39706600 |
419344 | 2007-10-11 | 22.95 | 23 | 22.39 | 22.46 | 35054100 |
419344 | 2007-10-10 | 22.59 | 22.95 | 22.53 | 22.92 | 32205000 |
419344 | 2007-10-09 | 22.54 | 22.68 | 22.36 | 22.59 | 24535100 |
419344 | 2007-10-08 | 22.05 | 22.55 | 22.03 | 22.51 | 23280800 |
419344 | 2007-10-05 | 21.86 | 22.32 | 21.81 | 22.18 | 31341100 |
419344 | 2007-10-04 | 21.65 | 21.79 | 21.51 | 21.76 | 18635700 |
419344 | 2007-10-03 | 21.74 | 21.88 | 21.45 | 21.57 | 25149600 |
419344 | 2007-10-02 | 21.98 | 21.98 | 21.71 | 21.85 | 24202400 |
419344 | 2007-10-01 | 21.64 | 21.99 | 21.61 | 21.97 | 23641300 |
419344 | 2007-09-28 | 21.66 | 21.83 | 21.56 | 21.65 | 20381500 |
419344 | 2007-09-27 | 21.84 | 21.88 | 21.53 | 21.63 | 21078500 |
419344 | 2007-09-26 | 22.01 | 22.02 | 21.5 | 21.77 | 32477100 |
419344 | 2007-09-25 | 21.62 | 21.98 | 21.5 | 21.94 | 30826400 |
419344 | 2007-09-24 | 22 | 22.12 | 21.55 | 21.79 | 37439800 |
419344 | 2007-09-21 | 21.57 | 22.17 | 21.04 | 21.98 | 95934300 |
419344 | 2007-09-20 | 20.82 | 21.31 | 20.63 | 21.04 | 56499500 |
419344 | 2007-09-19 | 20.94 | 21.13 | 20.61 | 20.84 | 46204800 |
419344 | 2007-09-18 | 20.08 | 20.73 | 20.05 | 20.73 | 28759800 |
419344 | 2007-09-17 | 19.96 | 20.23 | 19.88 | 20.02 | 23328700 |
419344 | 2007-09-14 | 20.39 | 20.42 | 20.01 | 20.07 | 35457000 |
419344 | 2007-09-13 | 20.7 | 20.7 | 20.34 | 20.45 | 24506900 |
419344 | 2007-09-12 | 20.35 | 20.62 | 20.3 | 20.54 | 30805000 |
419344 | 2007-09-11 | 20.23 | 20.52 | 20.15 | 20.46 | 20867800 |
419344 | 2007-09-10 | 20.34 | 20.46 | 19.98 | 20.17 | 25314300 |
419344 | 2007-09-07 | 20.22 | 20.4 | 19.97 | 20.16 | 29191600 |
419344 | 2007-09-06 | 20.72 | 20.74 | 20.33 | 20.54 | 26360200 |
419344 | 2007-09-05 | 20.49 | 20.85 | 20.46 | 20.73 | 30543700 |
419344 | 2007-09-04 | 20.24 | 20.88 | 20.2 | 20.72 | 36904000 |
419344 | 2007-08-31 | 20.43 | 20.48 | 20.15 | 20.28 | 24050700 |
419344 | 2007-08-30 | 19.96 | 20.42 | 19.81 | 20.21 | 30459900 |
419344 | 2007-08-29 | 19.41 | 20.15 | 19.37 | 20.13 | 30988400 |
419344 | 2007-08-28 | 19.8 | 19.86 | 19.33 | 19.36 | 21873400 |
419344 | 2007-08-27 | 19.95 | 20.02 | 19.75 | 19.86 | 18112900 |
419344 | 2007-08-24 | 19.3 | 19.97 | 19.3 | 19.94 | 26750300 |
419344 | 2007-08-23 | 19.38 | 19.69 | 19.22 | 19.37 | 31203700 |
419344 | 2007-08-22 | 19.39 | 19.42 | 19.07 | 19.32 | 23664300 |
419344 | 2007-08-21 | 18.96 | 19.34 | 18.96 | 19.27 | 23766800 |
419344 | 2007-08-20 | 19.25 | 19.41 | 18.95 | 19.11 | 23960900 |
419344 | 2007-08-17 | 19.31 | 19.55 | 19.01 | 19.35 | 36227200 |
419344 | 2007-08-16 | 19.11 | 19.48 | 18.81 | 19.14 | 42493900 |
419344 | 2007-08-15 | 19.25 | 19.71 | 19.13 | 19.18 | 27165600 |
419344 | 2007-08-14 | 19.8 | 19.81 | 19.32 | 19.35 | 22264800 |
419344 | 2007-08-13 | 19.93 | 19.96 | 19.65 | 19.72 | 22088400 |
419344 | 2007-08-10 | 19.75 | 20.25 | 19.67 | 19.99 | 36769000 |
419344 | 2007-08-09 | 19.94 | 20.3 | 19.87 | 20.09 | 33570200 |
419344 | 2007-08-08 | 19.96 | 20.21 | 19.8 | 20.2 | 26722500 |
419344 | 2007-08-07 | 19.86 | 20.08 | 19.5 | 19.68 | 34464800 |
419344 | 2007-08-06 | 19.82 | 20.1 | 19.73 | 20.08 | 29746400 |
419344 | 2007-08-03 | 20.09 | 20.19 | 19.66 | 19.66 | 35123800 |
419344 | 2007-08-02 | 19.76 | 20.21 | 19.67 | 20.09 | 31391800 |
419344 | 2007-08-01 | 18.93 | 19.82 | 18.83 | 19.79 | 54798800 |
419344 | 2007-07-31 | 19.79 | 19.82 | 19.11 | 19.12 | 35944800 |
419344 | 2007-07-30 | 19.56 | 19.67 | 19.34 | 19.58 | 21878200 |
419344 | 2007-07-27 | 20 | 20.22 | 19.6 | 19.62 | 32531400 |
419344 | 2007-07-26 | 20.21 | 20.46 | 19.74 | 20.01 | 41577900 |
419344 | 2007-07-25 | 20.7 | 20.74 | 20.4 | 20.58 | 31011200 |
419344 | 2007-07-24 | 20.78 | 20.98 | 20.54 | 20.64 | 38155800 |
419344 | 2007-07-23 | 20.81 | 20.91 | 20.64 | 20.78 | 29403600 |
419344 | 2007-07-20 | 20.89 | 20.94 | 20.38 | 20.61 | 43965000 |
419344 | 2007-07-19 | 20.56 | 20.72 | 20.52 | 20.6 | 29326500 |
419344 | 2007-07-18 | 20.2 | 20.42 | 20.16 | 20.41 | 30672900 |
419344 | 2007-07-17 | 20.25 | 20.47 | 20.21 | 20.38 | 21765600 |
419344 | 2007-07-16 | 20.29 | 20.47 | 20.17 | 20.2 | 19823400 |
419344 | 2007-07-13 | 20.5 | 20.5 | 20.25 | 20.4 | 23160300 |
419344 | 2007-07-12 | 20.05 | 20.51 | 19.97 | 20.5 | 36005000 |
419344 | 2007-07-11 | 19.77 | 20 | 19.72 | 19.98 | 29842900 |
419344 | 2007-07-10 | 20.01 | 20.15 | 19.7 | 19.72 | 29256800 |
419344 | 2007-07-09 | 20.24 | 20.24 | 20.07 | 20.16 | 27329300 |
419344 | 2007-07-06 | 20.45 | 20.49 | 20.25 | 20.4 | 26765500 |
419344 | 2007-07-05 | 20.06 | 20.5 | 19.96 | 20.49 | 36503900 |
419344 | 2007-07-03 | 19.97 | 20.07 | 19.9 | 20.07 | 18749900 |
419344 | 2007-07-02 | 19.88 | 19.99 | 19.72 | 19.92 | 23750400 |
419344 | 2007-06-29 | 19.95 | 20.02 | 19.54 | 19.71 | 31477400 |
419344 | 2007-06-28 | 19.62 | 20.06 | 19.61 | 19.85 | 46446100 |
419344 | 2007-06-27 | 19.32 | 19.77 | 19.27 | 19.69 | 76096000 |
419344 | 2007-06-26 | 19.62 | 19.68 | 19.02 | 19.16 | 49101100 |
419344 | 2007-06-25 | 19.45 | 19.66 | 19.21 | 19.48 | 28369700 |
419344 | 2007-06-22 | 19.6 | 19.65 | 19.39 | 19.39 | 38593400 |
419344 | 2007-06-21 | 19.57 | 19.73 | 19.46 | 19.68 | 27975300 |
419344 | 2007-06-20 | 19.96 | 19.96 | 19.52 | 19.53 | 34934700 |
419344 | 2007-06-19 | 19.79 | 19.95 | 19.63 | 19.88 | 24362800 |
419344 | 2007-06-18 | 19.92 | 19.94 | 19.62 | 19.79 | 36625900 |
419344 | 2007-06-15 | 19.91 | 19.95 | 19.75 | 19.86 | 40654600 |
419344 | 2007-06-14 | 19.55 | 19.69 | 19.49 | 19.64 | 41223700 |
419344 | 2007-06-13 | 18.87 | 19.3 | 18.72 | 19.3 | 29749000 |
419344 | 2007-06-12 | 19.21 | 19.37 | 18.81 | 18.84 | 33769200 |
419344 | 2007-06-11 | 18.93 | 19.32 | 18.9 | 19.21 | 24966600 |
419344 | 2007-06-08 | 18.73 | 19.1 | 18.73 | 19.06 | 35495000 |
419344 | 2007-06-07 | 19.15 | 19.35 | 18.73 | 18.73 | 39588700 |
419344 | 2007-06-06 | 19.37 | 19.4 | 19.11 | 19.35 | 31101400 |
419344 | 2007-06-05 | 19.6 | 19.64 | 19.33 | 19.48 | 26299100 |
419344 | 2007-06-04 | 19.55 | 19.69 | 19.39 | 19.67 | 21916000 |
419344 | 2007-06-01 | 19.38 | 19.7 | 19.38 | 19.66 | 25850800 |
419344 | 2007-05-31 | 19.39 | 19.6 | 19.26 | 19.38 | 32578400 |
419344 | 2007-05-30 | 19.25 | 19.42 | 19.11 | 19.42 | 28731800 |
419344 | 2007-05-29 | 19.29 | 19.49 | 19.19 | 19.31 | 27010700 |
419344 | 2007-05-25 | 18.89 | 19.3 | 18.84 | 19.24 | 24639700 |
419344 | 2007-05-24 | 19.14 | 19.29 | 18.67 | 18.75 | 33421000 |
419344 | 2007-05-23 | 19.38 | 19.47 | 19.15 | 19.16 | 23079000 |
419344 | 2007-05-22 | 19.39 | 19.46 | 19.2 | 19.37 | 22225700 |
419344 | 2007-05-21 | 19.2 | 19.32 | 19.11 | 19.32 | 18237100 |
419344 | 2007-05-18 | 19.07 | 19.25 | 19.01 | 19.25 | 25941900 |
419344 | 2007-05-17 | 18.86 | 19.11 | 18.81 | 19.05 | 21070500 |
419344 | 2007-05-16 | 18.86 | 18.99 | 18.65 | 18.99 | 24452800 |
419344 | 2007-05-15 | 18.89 | 19.17 | 18.83 | 18.84 | 23629400 |
419344 | 2007-05-14 | 18.94 | 19.08 | 18.77 | 18.94 | 17507200 |
419344 | 2007-05-11 | 18.6 | 19.04 | 18.52 | 18.98 | 30337100 |
419344 | 2007-05-10 | 18.69 | 18.91 | 18.48 | 18.49 | 30812300 |
419344 | 2007-05-09 | 18.91 | 18.91 | 18.57 | 18.83 | 22495800 |
419344 | 2007-05-08 | 18.93 | 19.04 | 18.88 | 18.95 | 17166900 |
419344 | 2007-05-07 | 19.02 | 19.15 | 18.99 | 19.05 | 16305200 |
29312 | 2008-05-02 | 67.1 | 67.3 | 66.36 | 66.8 | 13290300 |
29312 | 2008-05-01 | 67.03 | 67.48 | 66.52 | 67.03 | 13493700 |
29312 | 2008-04-30 | 67.05 | 68.49 | 66.87 | 67.05 | 21859500 |
29312 | 2008-04-29 | 66.21 | 66.36 | 65.8 | 65.9 | 16567800 |
29312 | 2008-04-28 | 66.62 | 66.9 | 66.03 | 66.21 | 18166400 |
29312 | 2008-04-25 | 67.27 | 67.27 | 66.17 | 66.55 | 13674700 |
29312 | 2008-04-24 | 67.05 | 67.49 | 66.79 | 66.83 | 12614800 |
29312 | 2008-04-23 | 67.87 | 67.87 | 66.75 | 67.17 | 14184800 |
29312 | 2008-04-22 | 67.51 | 67.75 | 67.15 | 67.47 | 13148900 |
29312 | 2008-04-21 | 66.91 | 68.02 | 66.74 | 67.8 | 10496700 |
29312 | 2008-04-18 | 67.94 | 68 | 66.86 | 67.17 | 18345800 |
29312 | 2008-04-17 | 68.72 | 68.75 | 67.3 | 67.56 | 21014000 |
29312 | 2008-04-16 | 70.68 | 70.68 | 68.97 | 69.27 | 19498400 |
29312 | 2008-04-15 | 70.39 | 70.4 | 69.8 | 70.23 | 8604100 |
29312 | 2008-04-14 | 70.12 | 70.45 | 69.76 | 70.12 | 9079300 |
29312 | 2008-04-11 | 69.75 | 70.47 | 69.75 | 70 | 11862200 |
29312 | 2008-04-10 | 70.09 | 70.69 | 69.95 | 70.18 | 9656800 |
29312 | 2008-04-09 | 70.15 | 70.3 | 69.64 | 70.21 | 11440400 |
29312 | 2008-04-08 | 70.01 | 70.67 | 69.93 | 70.65 | 8748100 |
29312 | 2008-04-07 | 70.97 | 70.97 | 70.1 | 70.51 | 9465400 |
29312 | 2008-04-04 | 70.47 | 70.92 | 70.05 | 70.6 | 10160300 |
29312 | 2008-04-03 | 70.2 | 70.6 | 69.78 | 70.47 | 9580000 |
29312 | 2008-04-02 | 71.06 | 71.13 | 70.27 | 70.48 | 10209400 |
29312 | 2008-04-01 | 70.41 | 71.2 | 69.85 | 71.14 | 11590300 |
29312 | 2008-03-31 | 69.56 | 70.18 | 68.9 | 70.07 | 13745600 |
29312 | 2008-03-28 | 69.55 | 70.04 | 69.37 | 69.44 | 7432200 |
29312 | 2008-03-27 | 69.69 | 70.1 | 69.32 | 69.41 | 11899700 |
29312 | 2008-03-26 | 69.32 | 69.9 | 69.06 | 69.64 | 8431200 |
29312 | 2008-03-25 | 69.98 | 69.98 | 69.32 | 69.54 | 10581200 |
29312 | 2008-03-24 | 69.7 | 70 | 69.06 | 69.97 | 10100000 |
29312 | 2008-03-20 | 68.49 | 69.39 | 68 | 69.37 | 16523000 |
29312 | 2008-03-19 | 68.74 | 68.88 | 67.78 | 67.81 | 15093900 |
29312 | 2008-03-18 | 67.8 | 68.54 | 67.15 | 68.54 | 14680900 |
29312 | 2008-03-17 | 66 | 67.65 | 66 | 67.05 | 17066600 |
29312 | 2008-03-14 | 67.71 | 67.71 | 66 | 66.74 | 19283500 |
29312 | 2008-03-13 | 66.84 | 67.63 | 66.59 | 67.36 | 16206400 |
29312 | 2008-03-12 | 66.64 | 67.63 | 66.64 | 67.04 | 9641200 |
29312 | 2008-03-11 | 65.81 | 66.75 | 65.81 | 66.66 | 14169500 |
29312 | 2008-03-10 | 65.75 | 65.92 | 65.58 | 65.76 | 13774100 |
29312 | 2008-03-07 | 66.12 | 66.34 | 65.67 | 65.8 | 13753900 |
29312 | 2008-03-06 | 66.5 | 66.89 | 66.32 | 66.51 | 9957900 |
29312 | 2008-03-05 | 66.29 | 67.16 | 66.05 | 66.7 | 11694500 |
29312 | 2008-03-04 | 65.95 | 66.25 | 65.53 | 66.05 | 16500300 |
29312 | 2008-03-03 | 66.15 | 66.39 | 65.53 | 66.35 | 11568500 |
29312 | 2008-02-29 | 66.55 | 66.96 | 66.04 | 66.18 | 14640200 |
29312 | 2008-02-28 | 66.76 | 67.1 | 66.61 | 66.97 | 11149300 |
29312 | 2008-02-27 | 67.14 | 67.64 | 67.01 | 67.21 | 11769800 |
29312 | 2008-02-26 | 66.5 | 67.92 | 66.35 | 67.68 | 11259700 |
29312 | 2008-02-25 | 66.12 | 67.18 | 66.05 | 66.68 | 11879700 |
29312 | 2008-02-22 | 66.19 | 66.4 | 65.35 | 66.21 | 11139700 |
29312 | 2008-02-21 | 66.27 | 66.33 | 65.79 | 65.96 | 11931400 |
29312 | 2008-02-20 | 66.15 | 66.23 | 65.62 | 66.17 | 10843400 |
29312 | 2008-02-19 | 66.93 | 66.93 | 66.1 | 66.31 | 10404000 |
29312 | 2008-02-15 | 66.63 | 66.9 | 66.15 | 66.3 | 11755100 |
29312 | 2008-02-14 | 67.14 | 67.45 | 66.26 | 66.63 | 10952100 |
29312 | 2008-02-13 | 67.39 | 67.74 | 66.77 | 67 | 11051700 |
29312 | 2008-02-12 | 66.43 | 67.4 | 66.08 | 67.16 | 11107400 |
29312 | 2008-02-11 | 64.91 | 66.03 | 64.73 | 66 | 10332800 |
29312 | 2008-02-08 | 65.55 | 65.75 | 64.85 | 65.02 | 9271000 |
29312 | 2008-02-07 | 65.08 | 66.34 | 65.08 | 65.77 | 16197800 |
29312 | 2008-02-06 | 65.02 | 65.46 | 64.81 | 65.31 | 13839800 |
29312 | 2008-02-05 | 66.06 | 66.31 | 64.98 | 65.04 | 14270600 |
29312 | 2008-02-04 | 66.56 | 67.02 | 66.15 | 66.15 | 10343000 |
29312 | 2008-02-01 | 66.15 | 66.68 | 65.44 | 66.05 | 12166500 |
29312 | 2008-01-31 | 63.79 | 65.95 | 63.78 | 65.42 | 19878500 |
29312 | 2008-01-30 | 64.7 | 65.93 | 64.6 | 65.09 | 12264900 |
29312 | 2008-01-29 | 65.57 | 65.6 | 64.65 | 64.68 | 12683500 |
29312 | 2008-01-28 | 65.53 | 65.7 | 64.9 | 65.29 | 12868600 |
29312 | 2008-01-25 | 66.83 | 66.83 | 65.29 | 65.31 | 13000400 |
29312 | 2008-01-24 | 66.64 | 66.78 | 65.35 | 66.15 | 12026900 |
29312 | 2008-01-23 | 62.74 | 66.5 | 62.74 | 66.24 | 18489400 |
29312 | 2008-01-22 | 64.19 | 65.93 | 62.81 | 65.13 | 25636100 |
29312 | 2008-01-18 | 68.4 | 68.65 | 66.7 | 67.15 | 17975000 |
29312 | 2008-01-17 | 68.95 | 69.46 | 67.85 | 68.07 | 15130900 |
29312 | 2008-01-16 | 69.25 | 69.96 | 68.77 | 68.84 | 14936800 |
29312 | 2008-01-15 | 70 | 70.79 | 69.23 | 69.7 | 12660600 |
29312 | 2008-01-14 | 70.82 | 70.89 | 70.01 | 70.29 | 13145800 |
29312 | 2008-01-11 | 72.3 | 72.3 | 70.01 | 70.18 | 18046500 |
29312 | 2008-01-10 | 72.07 | 72.85 | 72.07 | 72.48 | 13039700 |
29312 | 2008-01-09 | 72.54 | 73.6 | 72.06 | 72.54 | 14875400 |
29312 | 2008-01-08 | 72.7 | 73.81 | 72 | 72.68 | 17169100 |
29312 | 2008-01-07 | 72.24 | 72.67 | 71.9 | 72.49 | 11916000 |
29312 | 2008-01-04 | 71.7 | 72.99 | 71.7 | 72.02 | 10049000 |
29312 | 2008-01-03 | 72.41 | 73.33 | 72 | 72.31 | 11162800 |
29312 | 2008-01-02 | 73.59 | 73.59 | 71.87 | 72.31 | 12255300 |
29312 | 2007-12-31 | 74.25 | 74.26 | 73.23 | 73.42 | 7996700 |
29312 | 2007-12-28 | 74.06 | 74.49 | 73.82 | 74.25 | 6637900 |
29312 | 2007-12-27 | 73.8 | 74.26 | 73.62 | 73.89 | 6901300 |
29312 | 2007-12-26 | 73.9 | 74.2 | 73.77 | 74.04 | 6433800 |
29312 | 2007-12-24 | 74.03 | 74.44 | 73.7 | 73.94 | 2827000 |
29312 | 2007-12-21 | 73.41 | 74.33 | 73.34 | 74.08 | 16176800 |
29312 | 2007-12-20 | 73.38 | 73.49 | 73 | 73.19 | 7362200 |
29312 | 2007-12-19 | 72.78 | 73.62 | 72.66 | 72.98 | 8169000 |
29312 | 2007-12-18 | 73.65 | 73.65 | 72.52 | 72.84 | 10732100 |
29312 | 2007-12-17 | 73.73 | 73.94 | 73.09 | 73.24 | 13268800 |
29312 | 2007-12-14 | 74.37 | 74.5 | 73.85 | 73.9 | 13648100 |
29312 | 2007-12-13 | 74.45 | 75 | 74.1 | 74.4 | 10568700 |
29312 | 2007-12-12 | 74.65 | 75.18 | 74.23 | 74.67 | 13647300 |
29312 | 2007-12-11 | 74.59 | 74.91 | 73.76 | 73.84 | 13287400 |
29312 | 2007-12-10 | 74.17 | 74.6 | 74.08 | 74.33 | 6521600 |
29312 | 2007-12-07 | 74.24 | 74.82 | 74.06 | 74.12 | 7692200 |
29312 | 2007-12-06 | 73.78 | 74.24 | 73.49 | 74.18 | 8469600 |
29312 | 2007-12-05 | 73.65 | 74.08 | 72.91 | 73.81 | 9682600 |
29312 | 2007-12-04 | 73.23 | 73.8 | 73.04 | 73.29 | 9185600 |
29312 | 2007-12-03 | 74 | 74.25 | 73.22 | 73.52 | 9036200 |
29312 | 2007-11-30 | 74.6 | 74.6 | 73.35 | 74 | 13784500 |
29312 | 2007-11-29 | 73.82 | 74.3 | 73.35 | 74.15 | 7878900 |
29312 | 2007-11-28 | 72.99 | 74.04 | 72.52 | 73.91 | 13638700 |
29312 | 2007-11-27 | 72.71 | 73.62 | 72.27 | 73.13 | 13090300 |
29312 | 2007-11-26 | 73 | 73.55 | 71.92 | 72.19 | 13661100 |
29312 | 2007-11-23 | 72.88 | 72.92 | 72.3 | 72.86 | 4592500 |
29312 | 2007-11-21 | 73.05 | 73.8 | 72.09 | 72.26 | 10381700 |
29312 | 2007-11-20 | 72.98 | 73.85 | 72.46 | 73.21 | 12771000 |
29312 | 2007-11-19 | 72.87 | 73.29 | 72.28 | 72.82 | 11337900 |
29312 | 2007-11-16 | 72.46 | 73.25 | 72.15 | 73.19 | 15145900 |
29312 | 2007-11-15 | 71.4 | 72.49 | 71.31 | 71.83 | 10605000 |
29312 | 2007-11-14 | 71.98 | 72.25 | 71.2 | 71.54 | 11907300 |
29312 | 2007-11-13 | 71.26 | 71.76 | 70.77 | 71.57 | 12264600 |
29312 | 2007-11-12 | 70.44 | 71.48 | 70.35 | 70.77 | 10793800 |
29312 | 2007-11-09 | 70.55 | 71 | 70.3 | 70.42 | 11899000 |
29312 | 2007-11-08 | 69.76 | 71.02 | 69.1 | 70.84 | 14437100 |
29312 | 2007-11-07 | 70.44 | 70.98 | 69.23 | 69.42 | 11873500 |
29312 | 2007-11-06 | 70.4 | 70.64 | 70.07 | 70.47 | 8733700 |
29312 | 2007-11-05 | 69.39 | 70.92 | 69.38 | 70.18 | 12740000 |
29312 | 2007-11-02 | 69.05 | 69.76 | 68.86 | 69.55 | 11447900 |
29312 | 2007-11-01 | 69.22 | 69.85 | 68.59 | 68.59 | 15104800 |
29312 | 2007-10-31 | 69.35 | 69.89 | 69.04 | 69.52 | 14144500 |
29312 | 2007-10-30 | 69.53 | 69.9 | 67.9 | 68.95 | 25799200 |
29312 | 2007-10-29 | 71.95 | 72.19 | 71.6 | 71.83 | 11479700 |
29312 | 2007-10-26 | 71.6 | 71.76 | 71.12 | 71.75 | 9320000 |
29312 | 2007-10-25 | 71.21 | 71.68 | 71.14 | 71.35 | 10406100 |
29312 | 2007-10-24 | 71.16 | 71.49 | 70.63 | 71.38 | 10096300 |
29312 | 2007-10-23 | 71.17 | 71.36 | 70.64 | 71.26 | 7704700 |
29312 | 2007-10-22 | 70.6 | 71.12 | 70.51 | 71.06 | 9040800 |
29312 | 2007-10-19 | 71 | 71.53 | 70.61 | 70.8 | 15979700 |
29312 | 2007-10-18 | 70.55 | 71 | 70.5 | 70.9 | 8079900 |
29312 | 2007-10-17 | 70.64 | 70.84 | 70.3 | 70.59 | 11854600 |
29312 | 2007-10-16 | 70.98 | 71.55 | 70.54 | 70.82 | 9637700 |
29312 | 2007-10-15 | 71.65 | 71.9 | 70.67 | 71 | 8233500 |
29312 | 2007-10-12 | 71.93 | 72 | 71.6 | 71.7 | 8210600 |
29312 | 2007-10-11 | 71.65 | 71.98 | 71.41 | 71.77 | 9204200 |
29312 | 2007-10-10 | 71.15 | 71.75 | 71.13 | 71.4 | 7719800 |
29312 | 2007-10-09 | 71.18 | 71.35 | 70.5 | 71.08 | 8256800 |
29312 | 2007-10-08 | 70.05 | 70.92 | 70.05 | 70.71 | 6046800 |
29312 | 2007-10-05 | 70.9 | 71.32 | 70.58 | 70.83 | 10286200 |
29312 | 2007-10-04 | 70.2 | 71.07 | 70.2 | 70.83 | 11694600 |
29312 | 2007-10-03 | 70.72 | 70.87 | 70.23 | 70.41 | 8697700 |
29312 | 2007-10-02 | 70.85 | 71 | 70.35 | 70.73 | 9366500 |
29312 | 2007-10-01 | 70.44 | 71 | 70.4 | 70.91 | 11500200 |
29312 | 2007-09-28 | 69.95 | 70.49 | 69.91 | 70.34 | 9747600 |
29312 | 2007-09-27 | 70.51 | 70.65 | 69.83 | 70.1 | 8618800 |
29312 | 2007-09-26 | 69.91 | 70.73 | 69.66 | 70.51 | 10491400 |
29312 | 2007-09-25 | 69.4 | 70.34 | 69.4 | 69.85 | 9845200 |
29312 | 2007-09-24 | 69.32 | 70 | 69.1 | 69.8 | 11617600 |
29312 | 2007-09-21 | 69.67 | 69.94 | 68.98 | 69.39 | 16085200 |
29312 | 2007-09-20 | 68.49 | 69.32 | 68.45 | 68.98 | 9045200 |
29312 | 2007-09-19 | 68.95 | 69 | 68.1 | 68.79 | 15034600 |
29312 | 2007-09-18 | 68.29 | 69.07 | 67.89 | 68.68 | 15487900 |
29312 | 2007-09-17 | 67.49 | 68.29 | 67.26 | 67.95 | 10281900 |
29312 | 2007-09-14 | 67 | 67.85 | 66.94 | 67.81 | 8319800 |
29312 | 2007-09-13 | 67.32 | 67.72 | 67.16 | 67.46 | 8547100 |
29312 | 2007-09-12 | 66.9 | 67.4 | 66.54 | 67.31 | 9591100 |
29312 | 2007-09-11 | 66.29 | 67 | 65.85 | 66.99 | 12452300 |
29312 | 2007-09-10 | 65.55 | 66.1 | 65.43 | 65.9 | 8823000 |
29312 | 2007-09-07 | 65.69 | 66.33 | 65.4 | 65.47 | 11491200 |
29312 | 2007-09-06 | 65.14 | 66.28 | 65.09 | 66.11 | 11114600 |
29312 | 2007-09-05 | 65.38 | 65.65 | 64.93 | 65.46 | 8978200 |
29312 | 2007-09-04 | 65.04 | 65.54 | 64.89 | 65.45 | 8808600 |
29312 | 2007-08-31 | 65.13 | 65.61 | 64.88 | 65.31 | 8392900 |
29312 | 2007-08-30 | 64.81 | 65.31 | 64.51 | 65.01 | 8297200 |
29312 | 2007-08-29 | 64.89 | 65.26 | 64.5 | 65.12 | 8875500 |
29312 | 2007-08-28 | 65.15 | 65.38 | 64.2 | 64.7 | 10828200 |
29312 | 2007-08-27 | 65.67 | 65.74 | 64.91 | 65.23 | 7794300 |
29312 | 2007-08-24 | 65.31 | 65.95 | 65.1 | 65.93 | 8496800 |
29312 | 2007-08-23 | 64.99 | 65.18 | 64.54 | 65.04 | 10711600 |
29312 | 2007-08-22 | 64.88 | 65.11 | 64.39 | 64.74 | 9600400 |
29312 | 2007-08-21 | 64.65 | 64.98 | 64.21 | 64.46 | 9745800 |
29312 | 2007-08-20 | 65.15 | 65.8 | 64.72 | 65.01 | 9519000 |
29312 | 2007-08-17 | 64.9 | 65.45 | 64.17 | 65.35 | 19957300 |
29312 | 2007-08-16 | 62.53 | 64.79 | 62.53 | 64.03 | 22611500 |
29312 | 2007-08-15 | 63.95 | 64.8 | 63.34 | 63.48 | 12162400 |
29312 | 2007-08-14 | 64.23 | 64.45 | 63.52 | 63.72 | 10928800 |
29312 | 2007-08-13 | 65.2 | 65.4 | 64.01 | 64.28 | 15379400 |
29312 | 2007-08-10 | 64.31 | 65.89 | 64.28 | 65.39 | 17234900 |
29312 | 2007-08-09 | 64.01 | 66.75 | 64 | 64.97 | 19540900 |
29312 | 2007-08-08 | 65.35 | 65.75 | 64.6 | 65.16 | 13785200 |
29312 | 2007-08-07 | 64.23 | 65.79 | 64.23 | 65.23 | 19227700 |
29312 | 2007-08-06 | 63 | 65 | 62.95 | 65 | 18583700 |
29312 | 2007-08-03 | 63.25 | 63.68 | 62.34 | 62.88 | 20336700 |
29312 | 2007-08-02 | 63.05 | 63.59 | 62.64 | 63.3 | 11878500 |
29312 | 2007-08-01 | 61.52 | 63.49 | 61.5 | 63.16 | 14822600 |
29312 | 2007-07-31 | 63.06 | 63.19 | 61.74 | 61.86 | 15470800 |
29312 | 2007-07-30 | 62.51 | 63.54 | 62.05 | 63.27 | 14882700 |
29312 | 2007-07-27 | 62.35 | 63.41 | 62.3 | 62.82 | 16874600 |
29312 | 2007-07-26 | 62.32 | 63.81 | 62.3 | 62.56 | 22062300 |
29312 | 2007-07-25 | 62.92 | 63.57 | 62.59 | 62.98 | 13581900 |
29312 | 2007-07-24 | 62.57 | 64.38 | 62.55 | 62.96 | 14793500 |
29312 | 2007-07-23 | 62.29 | 63.71 | 62.29 | 63.34 | 9577000 |
29312 | 2007-07-20 | 62.24 | 62.89 | 62.1 | 62.15 | 12207800 |
29312 | 2007-07-19 | 62.48 | 63.13 | 62.48 | 62.79 | 8714300 |
29312 | 2007-07-18 | 62.4 | 62.98 | 62.02 | 62.59 | 11066000 |
29312 | 2007-07-17 | 63.04 | 63.46 | 62.68 | 62.68 | 13777400 |
29312 | 2007-07-16 | 62.36 | 63.5 | 62.2 | 63.15 | 12873100 |
29312 | 2007-07-13 | 62.59 | 63 | 62.25 | 62.66 | 12006400 |
29312 | 2007-07-12 | 61.57 | 62.99 | 61.56 | 62.93 | 17559900 |
29312 | 2007-07-11 | 61.06 | 61.67 | 60.89 | 61.56 | 12056600 |
29312 | 2007-07-10 | 61.54 | 61.7 | 61.01 | 61.03 | 12677700 |
29312 | 2007-07-09 | 61.48 | 61.67 | 61.41 | 61.52 | 12073500 |
29312 | 2007-07-06 | 61.5 | 61.63 | 61.35 | 61.48 | 8197100 |
29312 | 2007-07-05 | 61.93 | 61.93 | 61.4 | 61.67 | 11880600 |
29312 | 2007-07-03 | 61.45 | 61.9 | 61.45 | 61.79 | 5091700 |
29312 | 2007-07-02 | 61.35 | 61.8 | 61.35 | 61.74 | 9868700 |
29312 | 2007-06-29 | 61.45 | 61.7 | 60.76 | 61.19 | 11984900 |
29312 | 2007-06-28 | 61.6 | 61.8 | 61.05 | 61.36 | 9235900 |
29312 | 2007-06-27 | 61.15 | 61.44 | 60.91 | 61.43 | 10475800 |
29312 | 2007-06-26 | 61.2 | 61.59 | 60.99 | 61.19 | 14784000 |
29312 | 2007-06-25 | 61.1 | 61.53 | 60.85 | 61.08 | 11690800 |
29312 | 2007-06-22 | 61.88 | 61.97 | 60.99 | 61.03 | 19720000 |
29312 | 2007-06-21 | 62.03 | 62.4 | 61.6 | 61.88 | 13153300 |
29312 | 2007-06-20 | 61.82 | 62.49 | 61.82 | 61.94 | 18520400 |
29312 | 2007-06-19 | 61.81 | 61.91 | 61.1 | 61.82 | 19293000 |
29312 | 2007-06-18 | 62.5 | 62.5 | 61.72 | 61.77 | 15244900 |
29312 | 2007-06-15 | 62.66 | 62.8 | 62.25 | 62.57 | 17155500 |
29312 | 2007-06-14 | 62.29 | 62.6 | 62.1 | 62.42 | 11103000 |
29312 | 2007-06-13 | 62.29 | 62.82 | 62.02 | 62.37 | 15511000 |
29312 | 2007-06-12 | 62.7 | 63 | 62.16 | 62.16 | 10403400 |
29312 | 2007-06-11 | 62.8 | 63.21 | 62.75 | 63.05 | 8119600 |
29312 | 2007-06-08 | 62.36 | 63.2 | 62.18 | 63.07 | 15468500 |
29312 | 2007-06-07 | 62.61 | 62.76 | 62.12 | 62.32 | 21180400 |
29312 | 2007-06-06 | 63.35 | 63.6 | 63.17 | 63.19 | 9903700 |
29312 | 2007-06-05 | 63.09 | 63.73 | 63.06 | 63.46 | 13480400 |
29312 | 2007-06-04 | 63.46 | 63.5 | 62.85 | 63.19 | 11481300 |
29312 | 2007-06-01 | 63.55 | 63.78 | 62.96 | 63.48 | 9025800 |
29312 | 2007-05-31 | 63.75 | 63.92 | 63.32 | 63.55 | 8615300 |
29312 | 2007-05-30 | 63.4 | 63.85 | 63.23 | 63.85 | 10316200 |
29312 | 2007-05-29 | 62.91 | 63.81 | 62.9 | 63.65 | 9891900 |
29312 | 2007-05-25 | 63.3 | 63.39 | 62.85 | 62.96 | 9440800 |
29312 | 2007-05-24 | 63.36 | 63.4 | 62.83 | 62.87 | 8971500 |
29312 | 2007-05-23 | 63.03 | 63.43 | 63.02 | 63.1 | 7685800 |
29312 | 2007-05-22 | 63.01 | 63.32 | 62.8 | 63 | 9681300 |
29312 | 2007-05-21 | 63.3 | 63.46 | 63.01 | 63.27 | 9699500 |
29312 | 2007-05-18 | 63.5 | 64.43 | 63.25 | 63.48 | 16434000 |
29312 | 2007-05-17 | 63.05 | 63.59 | 62.76 | 63.37 | 10088800 |
29312 | 2007-05-16 | 62.3 | 63.61 | 62.11 | 63.32 | 15809800 |
29312 | 2007-05-15 | 61.72 | 62.89 | 61.72 | 62.07 | 14855900 |
29312 | 2007-05-14 | 61.75 | 61.9 | 61.56 | 61.72 | 8754800 |
29312 | 2007-05-11 | 61.67 | 61.85 | 61.42 | 61.65 | 8479000 |
29312 | 2007-05-10 | 62.01 | 62.05 | 61.04 | 61.49 | 14107600 |
29312 | 2007-05-09 | 61.5 | 62.27 | 61.42 | 62.01 | 10520000 |
29312 | 2007-05-08 | 61.83 | 61.97 | 61.5 | 61.75 | 16578900 |
29312 | 2007-05-07 | 62.61 | 62.79 | 62 | 62.18 | 12124700 |
656142 | 2008-05-02 | 44.67 | 44.9 | 44.01 | 44.33 | 15534200 |
656142 | 2008-05-01 | 43.2 | 44.36 | 42.83 | 44.36 | 14911000 |
656142 | 2008-04-30 | 43.65 | 44 | 43.1 | 43.19 | 15928400 |
656142 | 2008-04-29 | 43.22 | 43.9 | 43.18 | 43.76 | 11307500 |
656142 | 2008-04-28 | 43.18 | 44.01 | 43.11 | 43.29 | 14297100 |
656142 | 2008-04-25 | 43.07 | 43.48 | 42.46 | 43.24 | 14281500 |
656142 | 2008-04-24 | 41.87 | 43.92 | 41.84 | 43.16 | 20446800 |
656142 | 2008-04-23 | 42.07 | 42.31 | 41.71 | 41.89 | 18246000 |
656142 | 2008-04-22 | 42.44 | 42.44 | 41.25 | 41.55 | 16060500 |
656142 | 2008-04-21 | 42.28 | 42.7 | 42.16 | 42.62 | 16523700 |
656142 | 2008-04-18 | 42.59 | 43 | 42.2 | 42.55 | 29488700 |
656142 | 2008-04-17 | 41.91 | 42.22 | 41.43 | 42.07 | 13976900 |
656142 | 2008-04-16 | 41.59 | 42.45 | 41.57 | 42.26 | 16010200 |
656142 | 2008-04-15 | 41.44 | 42 | 40.65 | 41.19 | 10834500 |
656142 | 2008-04-14 | 41.23 | 41.84 | 41 | 41.36 | 8259300 |
656142 | 2008-04-11 | 42.05 | 42.37 | 41.39 | 41.4 | 15012200 |
656142 | 2008-04-10 | 41.61 | 42.76 | 41.51 | 42.58 | 16733400 |
656142 | 2008-04-09 | 42.08 | 42.19 | 41.18 | 41.51 | 12227900 |
656142 | 2008-04-08 | 41.3 | 42.27 | 41.27 | 42.08 | 14403100 |
656142 | 2008-04-07 | 42.11 | 42.35 | 41.51 | 41.67 | 12146600 |
656142 | 2008-04-04 | 42.09 | 42.66 | 41.72 | 42.05 | 15688900 |
656142 | 2008-04-03 | 41.71 | 42.34 | 41.7 | 41.89 | 15363600 |
656142 | 2008-04-02 | 42.37 | 42.46 | 41.44 | 41.95 | 20230500 |
656142 | 2008-04-01 | 41.25 | 42.36 | 40.84 | 42.22 | 27579300 |
656142 | 2008-03-31 | 40.28 | 41.19 | 39.75 | 41 | 19161800 |
656142 | 2008-03-28 | 40.09 | 41.34 | 39.87 | 40.14 | 15347400 |
656142 | 2008-03-27 | 40.3 | 40.47 | 39.69 | 39.72 | 12823400 |
656142 | 2008-03-26 | 40.28 | 40.63 | 39.93 | 40.49 | 14585800 |
656142 | 2008-03-25 | 40.55 | 41 | 39.8 | 40.8 | 22108900 |
656142 | 2008-03-24 | 38.35 | 40.07 | 38.35 | 39.89 | 19831400 |
656142 | 2008-03-20 | 38.11 | 38.29 | 36.91 | 38.27 | 37463300 |
656142 | 2008-03-19 | 39.51 | 39.71 | 37.85 | 37.85 | 27989800 |
656142 | 2008-03-18 | 39.25 | 40.19 | 38.86 | 40.13 | 17890800 |
656142 | 2008-03-17 | 38.6 | 39.58 | 38.46 | 38.5 | 20573300 |
656142 | 2008-03-14 | 40.36 | 40.51 | 38.73 | 39.23 | 27294200 |
656142 | 2008-03-13 | 39.5 | 40.52 | 38.98 | 40.25 | 17828200 |
656142 | 2008-03-12 | 40.52 | 40.75 | 39.56 | 39.75 | 23217300 |
656142 | 2008-03-11 | 39.54 | 39.92 | 37.86 | 39.42 | 29063000 |
656142 | 2008-03-10 | 40.09 | 40.25 | 39.02 | 39.17 | 16535900 |
656142 | 2008-03-07 | 40.21 | 40.69 | 39.5 | 40.24 | 17413000 |
656142 | 2008-03-06 | 41.31 | 41.51 | 40.29 | 40.43 | 13658400 |
656142 | 2008-03-05 | 41.27 | 42.11 | 40.97 | 41.5 | 15091200 |
656142 | 2008-03-04 | 40.89 | 41.32 | 40.34 | 41.21 | 20366500 |
656142 | 2008-03-03 | 42.01 | 42.12 | 40.6 | 41.12 | 22835700 |
656142 | 2008-02-29 | 42.62 | 42.9 | 42.11 | 42.39 | 19701800 |
656142 | 2008-02-28 | 43.4 | 43.93 | 43 | 43.32 | 11547800 |
656142 | 2008-02-27 | 43.45 | 44.22 | 43.02 | 43.79 | 14583900 |
656142 | 2008-02-26 | 43.68 | 44.39 | 43.12 | 43.64 | 17222600 |
656142 | 2008-02-25 | 43.37 | 44.26 | 43.02 | 43.72 | 18324800 |
656142 | 2008-02-22 | 42.76 | 44.85 | 42.35 | 43.47 | 25326600 |
656142 | 2008-02-21 | 43.36 | 43.59 | 42.14 | 42.42 | 17283500 |
656142 | 2008-02-20 | 42 | 43.49 | 41.75 | 43.37 | 18768800 |
656142 | 2008-02-19 | 42.55 | 43.19 | 41.72 | 41.95 | 18927600 |
656142 | 2008-02-15 | 40.31 | 42.27 | 40.21 | 42.2 | 21906900 |
656142 | 2008-02-14 | 41.94 | 41.98 | 40.74 | 40.87 | 15620700 |
656142 | 2008-02-13 | 41.44 | 42.35 | 41.32 | 42.01 | 17547200 |
656142 | 2008-02-12 | 42.25 | 42.31 | 40.75 | 40.94 | 22978800 |
656142 | 2008-02-11 | 41.93 | 42.4 | 41.66 | 41.86 | 18786600 |
656142 | 2008-02-08 | 40.57 | 41.95 | 40.56 | 41.92 | 20466300 |
656142 | 2008-02-07 | 39.12 | 41.47 | 38.95 | 40.94 | 29025900 |
656142 | 2008-02-06 | 40.94 | 41 | 39.5 | 39.65 | 19952800 |
656142 | 2008-02-05 | 41.05 | 41.73 | 40.57 | 40.72 | 20432600 |
656142 | 2008-02-04 | 42.04 | 42.5 | 41.38 | 41.85 | 12059100 |
656142 | 2008-02-01 | 42.27 | 42.55 | 41.52 | 42.2 | 21233700 |
656142 | 2008-01-31 | 40.44 | 42.66 | 40.27 | 42.42 | 31506500 |
656142 | 2008-01-30 | 40.3 | 41.06 | 39.89 | 40.28 | 16149000 |
656142 | 2008-01-29 | 40.61 | 40.62 | 39.84 | 40.3 | 14903800 |
656142 | 2008-01-28 | 39.75 | 40.68 | 39.6 | 40.5 | 13363300 |
656142 | 2008-01-25 | 40.15 | 41 | 39.74 | 40 | 24946200 |
656142 | 2008-01-24 | 39.38 | 40.95 | 38.88 | 40.41 | 46049200 |
656142 | 2008-01-23 | 35.89 | 37.59 | 35.66 | 36.63 | 40732800 |
656142 | 2008-01-22 | 37.33 | 38.35 | 35.17 | 36.93 | 29688500 |
656142 | 2008-01-18 | 38.28 | 39.74 | 38 | 38.35 | 29243100 |
656142 | 2008-01-17 | 40.06 | 40.2 | 38.9 | 39.06 | 23282800 |
656142 | 2008-01-16 | 39.95 | 40.27 | 39.58 | 39.96 | 29029200 |
656142 | 2008-01-15 | 39.61 | 40 | 39 | 39.35 | 19677400 |
656142 | 2008-01-14 | 39.1 | 40.58 | 39.05 | 40 | 29197700 |
656142 | 2008-01-11 | 37.84 | 39.07 | 37.33 | 38.63 | 32469400 |
656142 | 2008-01-10 | 37.54 | 38.79 | 37 | 37.99 | 22563300 |
656142 | 2008-01-09 | 36.06 | 37.87 | 36 | 37.79 | 27370900 |
656142 | 2008-01-08 | 36.46 | 37.45 | 35.97 | 35.99 | 27124200 |
656142 | 2008-01-07 | 37.05 | 37.31 | 35.78 | 36.45 | 27665700 |
656142 | 2008-01-04 | 37.39 | 38.22 | 36.9 | 37.03 | 29638500 |
656142 | 2008-01-03 | 38.27 | 38.39 | 37.73 | 37.9 | 15127300 |
656142 | 2008-01-02 | 38.23 | 39.8 | 38.12 | 38.39 | 28963200 |
656142 | 2007-12-31 | 39.24 | 39.75 | 39.05 | 39.35 | 6393000 |
656142 | 2007-12-28 | 39.85 | 40 | 39.1 | 39.57 | 8925100 |
656142 | 2007-12-27 | 40.13 | 40.4 | 39.66 | 39.68 | 7925700 |
656142 | 2007-12-26 | 39.98 | 40.44 | 39.8 | 40.28 | 5270300 |
656142 | 2007-12-24 | 39.96 | 40.48 | 39.7 | 40.31 | 4579700 |
656142 | 2007-12-21 | 39.44 | 39.96 | 39.21 | 39.96 | 24921900 |
656142 | 2007-12-20 | 39.12 | 39.25 | 38.11 | 39.12 | 17332700 |
656142 | 2007-12-19 | 38.59 | 38.59 | 37.75 | 38.28 | 19576700 |
656142 | 2007-12-18 | 39.17 | 39.5 | 38.13 | 38.72 | 18637500 |
656142 | 2007-12-17 | 39.25 | 39.64 | 39.05 | 39.12 | 13652100 |
656142 | 2007-12-14 | 39.52 | 39.75 | 39.35 | 39.38 | 14552600 |
656142 | 2007-12-13 | 39.5 | 40.27 | 39.36 | 39.86 | 22227900 |
656142 | 2007-12-12 | 40.81 | 41.57 | 40.27 | 41.01 | 21662700 |
656142 | 2007-12-11 | 40.54 | 41.16 | 40.08 | 40.18 | 16536400 |
656142 | 2007-12-10 | 40.34 | 40.75 | 40.24 | 40.57 | 12095100 |
656142 | 2007-12-07 | 40.27 | 40.4 | 39.78 | 40.12 | 9470300 |
656142 | 2007-12-06 | 40.4 | 40.57 | 39.89 | 40.41 | 10826600 |
656142 | 2007-12-05 | 39.76 | 40.82 | 39.5 | 40.37 | 20792000 |
656142 | 2007-12-04 | 39.54 | 39.85 | 39.25 | 39.36 | 15306700 |
656142 | 2007-12-03 | 40.62 | 41.15 | 39.75 | 39.96 | 25831800 |
656142 | 2007-11-30 | 41.98 | 42.03 | 40.33 | 40.78 | 25477500 |
656142 | 2007-11-29 | 40.84 | 41.48 | 40.75 | 41.42 | 14781900 |
656142 | 2007-11-28 | 40.57 | 42 | 40.47 | 41.49 | 23109600 |
656142 | 2007-11-27 | 39.49 | 40 | 39.09 | 39.82 | 19538800 |
656142 | 2007-11-26 | 40.51 | 40.51 | 39.1 | 39.18 | 17468600 |
656142 | 2007-11-23 | 40.25 | 40.72 | 40.13 | 40.53 | 6664600 |
656142 | 2007-11-21 | 40.97 | 41.64 | 40.34 | 40.46 | 16237200 |
656142 | 2007-11-20 | 41.76 | 42.18 | 40.25 | 41.34 | 21201500 |
656142 | 2007-11-19 | 41.72 | 42.33 | 41.57 | 41.75 | 25074700 |
656142 | 2007-11-16 | 41.3 | 41.47 | 40.41 | 41.36 | 21203100 |
656142 | 2007-11-15 | 40.21 | 41.4 | 40 | 40.81 | 25080500 |
656142 | 2007-11-14 | 40.45 | 41.6 | 39.98 | 40.04 | 33688200 |
656142 | 2007-11-13 | 37.6 | 39.24 | 37.29 | 39.16 | 24835500 |
656142 | 2007-11-12 | 38.51 | 39 | 37.29 | 37.29 | 32621600 |
656142 | 2007-11-09 | 36.83 | 38.9 | 36.6 | 38.1 | 48796000 |
656142 | 2007-11-08 | 41.43 | 41.95 | 39.59 | 39.76 | 29508800 |
656142 | 2007-11-07 | 41.3 | 42.35 | 41.1 | 41.19 | 17902000 |
656142 | 2007-11-06 | 40.89 | 41.59 | 40.54 | 41.56 | 14703300 |
656142 | 2007-11-05 | 41.11 | 41.7 | 40.23 | 40.85 | 14237700 |
656142 | 2007-11-02 | 41.69 | 41.8 | 40.99 | 41.34 | 14702900 |
656142 | 2007-11-01 | 42.26 | 42.7 | 41.2 | 41.29 | 17843400 |
656142 | 2007-10-31 | 41.96 | 42.75 | 41.68 | 42.73 | 15850100 |
656142 | 2007-10-30 | 41.27 | 41.91 | 41.16 | 41.78 | 9486700 |
656142 | 2007-10-29 | 41.57 | 41.99 | 41.06 | 41.63 | 13257700 |
656142 | 2007-10-26 | 41.07 | 41.54 | 40.27 | 41.33 | 18399700 |
656142 | 2007-10-25 | 41.66 | 42 | 40.44 | 40.79 | 15620000 |
656142 | 2007-10-24 | 40.57 | 41.2 | 40.05 | 41.18 | 15826200 |
656142 | 2007-10-23 | 40.4 | 41.15 | 40.1 | 41.13 | 12114300 |
656142 | 2007-10-22 | 40.27 | 41 | 40.2 | 40.87 | 13097800 |
656142 | 2007-10-19 | 41.24 | 41.74 | 40.13 | 40.31 | 31004600 |
656142 | 2007-10-18 | 41.38 | 41.89 | 40.98 | 41.38 | 17009400 |
656142 | 2007-10-17 | 41.38 | 41.47 | 40.4 | 41.41 | 21994300 |
656142 | 2007-10-16 | 41.19 | 41.97 | 40.84 | 40.84 | 17943400 |
656142 | 2007-10-15 | 41.88 | 42 | 41.06 | 41.29 | 14736800 |
656142 | 2007-10-12 | 41.69 | 42.16 | 41.48 | 42.16 | 11322300 |
656142 | 2007-10-11 | 42.34 | 42.39 | 41.32 | 41.47 | 21030800 |
656142 | 2007-10-10 | 42.62 | 42.76 | 42.06 | 42.3 | 13143900 |
656142 | 2007-10-09 | 42.78 | 42.8 | 42.01 | 42.65 | 13592900 |
656142 | 2007-10-08 | 42.96 | 43.15 | 42.44 | 42.77 | 14400100 |
656142 | 2007-10-05 | 43.14 | 43.4 | 42.3 | 43.36 | 14555900 |
656142 | 2007-10-04 | 42.31 | 42.96 | 41.98 | 42.78 | 12359100 |
656142 | 2007-10-03 | 41.73 | 42.52 | 41.61 | 42.27 | 12932300 |
656142 | 2007-10-02 | 42.09 | 42.09 | 41.08 | 41.98 | 18093900 |
656142 | 2007-10-01 | 42.05 | 42.49 | 41.46 | 42.09 | 19091800 |
656142 | 2007-09-28 | 42.39 | 42.6 | 41.94 | 42.26 | 16260200 |
656142 | 2007-09-27 | 42.54 | 43.06 | 42.01 | 42.23 | 14006200 |
656142 | 2007-09-26 | 41.83 | 42.5 | 41.48 | 42.24 | 17939000 |
656142 | 2007-09-25 | 41.29 | 41.62 | 40.77 | 41.55 | 22633900 |
656142 | 2007-09-24 | 41 | 41.68 | 41 | 41.64 | 16600700 |
656142 | 2007-09-21 | 40.54 | 40.95 | 39.96 | 40.83 | 29099500 |
656142 | 2007-09-20 | 40.01 | 40.77 | 39.9 | 40.54 | 18892000 |
656142 | 2007-09-19 | 39.92 | 40.24 | 39.25 | 40.04 | 16994800 |
656142 | 2007-09-18 | 39.24 | 39.8 | 38.72 | 39.8 | 20534300 |
656142 | 2007-09-17 | 39.12 | 39.25 | 38.83 | 39 | 12286300 |
656142 | 2007-09-14 | 38.78 | 39.74 | 38.28 | 39.43 | 20088400 |
656142 | 2007-09-13 | 39.21 | 39.6 | 37.94 | 39.17 | 38801000 |
656142 | 2007-09-12 | 37.85 | 38 | 37.41 | 37.87 | 14879600 |
656142 | 2007-09-11 | 37.01 | 38.06 | 36.83 | 38.01 | 17966600 |
656142 | 2007-09-10 | 37.78 | 37.78 | 36.68 | 36.77 | 21082000 |
656142 | 2007-09-07 | 38.22 | 38.78 | 37.64 | 37.89 | 18903300 |
656142 | 2007-09-06 | 39.1 | 39.35 | 38.54 | 38.82 | 13181600 |
656142 | 2007-09-05 | 39.66 | 39.75 | 38.67 | 38.93 | 15631800 |
656142 | 2007-09-04 | 39.9 | 40.23 | 39.44 | 40.01 | 19183100 |
656142 | 2007-08-31 | 39.38 | 39.99 | 39.25 | 39.89 | 11942100 |
656142 | 2007-08-30 | 38.61 | 39.66 | 38.38 | 39.08 | 12222300 |
656142 | 2007-08-29 | 38.09 | 38.96 | 37.87 | 38.92 | 14499000 |
656142 | 2007-08-28 | 38.26 | 38.63 | 37.86 | 37.87 | 14665200 |
656142 | 2007-08-27 | 38.55 | 38.95 | 38 | 38.58 | 17590200 |
656142 | 2007-08-24 | 37.91 | 38.49 | 37.66 | 38.23 | 13293300 |
656142 | 2007-08-23 | 37.47 | 38 | 37.15 | 37.86 | 18628700 |
656142 | 2007-08-22 | 37.09 | 37.91 | 36.85 | 37.27 | 23147000 |
656142 | 2007-08-21 | 37.18 | 37.43 | 36.65 | 36.9 | 24645600 |
656142 | 2007-08-20 | 37.4 | 37.77 | 37.26 | 37.42 | 17886700 |
656142 | 2007-08-17 | 37.37 | 37.88 | 36.49 | 37.54 | 36892900 |
656142 | 2007-08-16 | 35.74 | 37.08 | 35.23 | 36.93 | 48200400 |
656142 | 2007-08-15 | 37.7 | 37.98 | 35.76 | 36.09 | 35628700 |
656142 | 2007-08-14 | 38.73 | 39.18 | 37.69 | 37.78 | 25852300 |
656142 | 2007-08-13 | 38.15 | 39.65 | 38.15 | 38.92 | 29142600 |
656142 | 2007-08-10 | 38 | 38.28 | 37.37 | 37.89 | 28385500 |
656142 | 2007-08-09 | 39.21 | 40.25 | 38.22 | 38.22 | 28741900 |
656142 | 2007-08-08 | 40.22 | 40.65 | 39.05 | 40.15 | 40264100 |
656142 | 2007-08-07 | 41.03 | 41.5 | 39.71 | 40.5 | 34372300 |
656142 | 2007-08-06 | 41.15 | 41.83 | 40.37 | 41.78 | 20773300 |
656142 | 2007-08-03 | 42.03 | 42.35 | 40.66 | 40.77 | 20152900 |
656142 | 2007-08-02 | 41.55 | 42.28 | 41 | 42.04 | 16433500 |
656142 | 2007-08-01 | 41.52 | 42.01 | 40.56 | 41.39 | 30336800 |
656142 | 2007-07-31 | 42.98 | 42.98 | 41.57 | 41.65 | 21111500 |
656142 | 2007-07-30 | 41.9 | 43.25 | 41.27 | 42.53 | 18343800 |
656142 | 2007-07-27 | 42.43 | 42.68 | 41.65 | 41.67 | 24072100 |
656142 | 2007-07-26 | 42.2 | 43.24 | 41.3 | 42.08 | 42782700 |
656142 | 2007-07-25 | 43.3 | 43.78 | 42.33 | 42.45 | 24581400 |
656142 | 2007-07-24 | 42.52 | 44.18 | 42.51 | 43.08 | 26145400 |
656142 | 2007-07-23 | 43.03 | 43.25 | 42.16 | 42.75 | 23490000 |
656142 | 2007-07-20 | 43.87 | 44 | 42.64 | 43 | 36446100 |
656142 | 2007-07-19 | 44.99 | 45.58 | 43 | 43.35 | 37717800 |
656142 | 2007-07-18 | 44.75 | 45.19 | 44.66 | 45.1 | 14220300 |
656142 | 2007-07-17 | 45.03 | 45.4 | 44.78 | 45.03 | 11120500 |
656142 | 2007-07-16 | 45.2 | 45.43 | 44.86 | 45.03 | 9798800 |
656142 | 2007-07-13 | 44.99 | 45.47 | 44.75 | 45.35 | 12374000 |
656142 | 2007-07-12 | 44 | 45.33 | 43.84 | 45.25 | 20896200 |
656142 | 2007-07-11 | 43.15 | 44.09 | 42.78 | 43.84 | 16223400 |
656142 | 2007-07-10 | 43.44 | 43.71 | 43.15 | 43.21 | 13915300 |
656142 | 2007-07-09 | 43.52 | 43.9 | 43.3 | 43.59 | 12946300 |
656142 | 2007-07-06 | 43.5 | 43.62 | 43.11 | 43.58 | 6935700 |
656142 | 2007-07-05 | 43.62 | 43.79 | 43.35 | 43.54 | 13283300 |
656142 | 2007-07-03 | 43.86 | 44 | 43.7 | 43.86 | 5945200 |
656142 | 2007-07-02 | 43.6 | 43.99 | 43.39 | 43.93 | 13155800 |
656142 | 2007-06-29 | 43.6 | 43.75 | 43.09 | 43.39 | 17654400 |
656142 | 2007-06-28 | 43.35 | 43.77 | 43.01 | 43.46 | 13805100 |
656142 | 2007-06-27 | 42.59 | 43.45 | 42.56 | 43.42 | 15884100 |
656142 | 2007-06-26 | 43.04 | 43.46 | 42.5 | 42.84 | 19392000 |
656142 | 2007-06-25 | 42.76 | 43.15 | 42.3 | 42.53 | 16443400 |
656142 | 2007-06-22 | 43.26 | 43.68 | 42.8 | 42.99 | 17437900 |
656142 | 2007-06-21 | 43.03 | 43.7 | 42.71 | 43.56 | 16279300 |
656142 | 2007-06-20 | 42.86 | 43.99 | 42.4 | 43.07 | 22746200 |
656142 | 2007-06-19 | 42.25 | 42.92 | 42.2 | 42.69 | 17364100 |
656142 | 2007-06-18 | 42.45 | 42.84 | 42.26 | 42.33 | 12358500 |
656142 | 2007-06-15 | 43.04 | 43.27 | 42.5 | 42.63 | 30129600 |
656142 | 2007-06-14 | 42.71 | 42.94 | 42.4 | 42.62 | 17110500 |
656142 | 2007-06-13 | 42.06 | 42.78 | 41.81 | 42.6 | 17187000 |
656142 | 2007-06-12 | 41.02 | 42.42 | 41 | 41.81 | 23645600 |
656142 | 2007-06-11 | 41.6 | 41.72 | 41.01 | 41.39 | 18631300 |
656142 | 2007-06-08 | 42.13 | 42.5 | 41.22 | 41.87 | 37440800 |
656142 | 2007-06-07 | 41.91 | 42.39 | 40.98 | 41.02 | 31490500 |
656142 | 2007-06-06 | 42.37 | 42.53 | 42.02 | 42.23 | 15910900 |
656142 | 2007-06-05 | 42.28 | 42.57 | 41.7 | 42.49 | 20356000 |
656142 | 2007-06-04 | 42.47 | 43.07 | 42.15 | 42.18 | 14159600 |
656142 | 2007-06-01 | 43.53 | 43.8 | 42.68 | 42.77 | 14388800 |
656142 | 2007-05-31 | 42.93 | 43.15 | 42.14 | 42.95 | 22806500 |
656142 | 2007-05-30 | 43.35 | 43.71 | 42.31 | 42.82 | 31485200 |
656142 | 2007-05-29 | 43.4 | 44.97 | 42.83 | 44.28 | 26603700 |
656142 | 2007-05-25 | 43.69 | 43.89 | 42.84 | 43.35 | 21643700 |
656142 | 2007-05-24 | 44.75 | 45 | 43.48 | 43.59 | 29119200 |
656142 | 2007-05-23 | 46.51 | 46.69 | 44.81 | 44.84 | 21582400 |
656142 | 2007-05-22 | 46.48 | 47.72 | 45.76 | 46.38 | 35405300 |
656142 | 2007-05-21 | 45.22 | 46.16 | 44.87 | 46.13 | 24026000 |
656142 | 2007-05-18 | 44.93 | 45.37 | 44.61 | 45.21 | 22204100 |
656142 | 2007-05-17 | 44.81 | 45.17 | 44.64 | 44.82 | 14988800 |
656142 | 2007-05-16 | 44.39 | 45.55 | 44.39 | 45.05 | 28226800 |
656142 | 2007-05-15 | 44.53 | 45.19 | 44.06 | 44.17 | 19095400 |
656142 | 2007-05-14 | 44.97 | 45.26 | 43.85 | 44.25 | 14864100 |
656142 | 2007-05-11 | 44.18 | 44.99 | 43.92 | 44.86 | 14464600 |
656142 | 2007-05-10 | 44 | 44.19 | 43.52 | 43.91 | 17208400 |
656142 | 2007-05-09 | 43.95 | 44.51 | 43.78 | 44.27 | 9649000 |
656142 | 2007-05-08 | 43.73 | 44.5 | 43.65 | 44.17 | 9794800 |
656142 | 2007-05-07 | 44.12 | 44.54 | 43.83 | 43.95 | 7631700 |
662848 | 2008-05-02 | 119.65 | 120.04 | 118.2 | 118.85 | 551100 |
662848 | 2008-05-01 | 119.98 | 120.47 | 117.57 | 119.95 | 751200 |
662848 | 2008-04-30 | 117.24 | 119.49 | 116.95 | 118.45 | 1555000 |
662848 | 2008-04-29 | 114.16 | 114.86 | 113.38 | 114.29 | 499800 |
662848 | 2008-04-28 | 116.94 | 117.44 | 116.32 | 116.53 | 279500 |
662848 | 2008-04-25 | 117.35 | 117.62 | 116.29 | 117.56 | 319600 |
662848 | 2008-04-24 | 116.56 | 117.54 | 115.12 | 116.86 | 738700 |
662848 | 2008-04-23 | 115.91 | 117.56 | 115.27 | 116.87 | 439000 |
662848 | 2008-04-22 | 113.58 | 114.15 | 112.3 | 112.82 | 361600 |
662848 | 2008-04-21 | 113.92 | 115.07 | 113.28 | 114.7 | 427500 |
662848 | 2008-04-18 | 114 | 114.43 | 112.82 | 113.95 | 498300 |
662848 | 2008-04-17 | 111.76 | 112.76 | 111.44 | 112.2 | 418900 |
662848 | 2008-04-16 | 112.72 | 114.07 | 112.34 | 113.9 | 567600 |
662848 | 2008-04-15 | 110.64 | 110.71 | 109 | 109.92 | 686400 |
662848 | 2008-04-14 | 108.17 | 108.7 | 107.32 | 107.75 | 1060200 |
662848 | 2008-04-11 | 108.23 | 108.75 | 106.5 | 106.7 | 946100 |
662848 | 2008-04-10 | 111.03 | 111.97 | 110.41 | 111.39 | 463700 |
662848 | 2008-04-09 | 112.65 | 112.84 | 111.16 | 111.53 | 514300 |
662848 | 2008-04-08 | 112.36 | 112.97 | 112.02 | 112.81 | 482200 |
662848 | 2008-04-07 | 113.94 | 114.12 | 112.69 | 113.1 | 499400 |
662848 | 2008-04-04 | 111.07 | 112.65 | 110.61 | 111.99 | 642000 |
662848 | 2008-04-03 | 110.63 | 111.59 | 109.67 | 110.99 | 745100 |
662848 | 2008-04-02 | 112.84 | 113.26 | 111.29 | 112.36 | 532500 |
662848 | 2008-04-01 | 111.03 | 113.47 | 110.49 | 113.35 | 610100 |
662848 | 2008-03-31 | 107.62 | 109.51 | 107.53 | 108.94 | 843100 |
662848 | 2008-03-28 | 108.83 | 109.14 | 107.51 | 107.97 | 739300 |
662848 | 2008-03-27 | 110.29 | 110.71 | 108.35 | 108.57 | 752200 |
662848 | 2008-03-26 | 108.1 | 108.74 | 107.23 | 108.38 | 780900 |
662848 | 2008-03-25 | 103.13 | 106.3 | 102.79 | 105.76 | 880700 |
662848 | 2008-03-24 | 107.88 | 107.89 | 103.08 | 107.14 | 533700 |
662848 | 2008-03-20 | 104.19 | 105.17 | 103.39 | 104.93 | 1778700 |
662848 | 2008-03-19 | 108.68 | 110 | 105.18 | 105.31 | 1986400 |
662848 | 2008-03-18 | 110.34 | 113.74 | 109.74 | 113.08 | 1964800 |
662848 | 2008-03-17 | 103.4 | 106.63 | 102.93 | 105.1 | 3675900 |
662848 | 2008-03-14 | 128.17 | 128.61 | 122.65 | 124.54 | 983400 |
662848 | 2008-03-13 | 123.82 | 127.52 | 123.21 | 126.95 | 910400 |
662848 | 2008-03-12 | 127.47 | 129.14 | 126.27 | 126.96 | 595700 |
662848 | 2008-03-11 | 126.56 | 128.03 | 124.65 | 128 | 679800 |
662848 | 2008-03-10 | 123.06 | 124.14 | 121.63 | 122.05 | 1472000 |
662848 | 2008-03-07 | 124.67 | 125.53 | 122.66 | 123.53 | 2196300 |
662848 | 2008-03-06 | 128.95 | 128.95 | 125.72 | 125.74 | 1042800 |
662848 | 2008-03-05 | 129.64 | 131.13 | 128.57 | 130.04 | 619300 |
662848 | 2008-03-04 | 127.32 | 127.95 | 124.87 | 127.08 | 1111900 |
662848 | 2008-03-03 | 127.58 | 128.9 | 127.13 | 128.9 | 900300 |
662848 | 2008-02-29 | 129.48 | 129.83 | 127.66 | 127.66 | 1229000 |
662848 | 2008-02-28 | 135.23 | 135.44 | 133.83 | 134.78 | 977000 |
662848 | 2008-02-27 | 136.2 | 140.15 | 135.91 | 138.37 | 638900 |
662848 | 2008-02-26 | 134.58 | 137.03 | 133.94 | 136.53 | 455300 |
662848 | 2008-02-25 | 131.38 | 133.05 | 130.2 | 132.8 | 676300 |
662848 | 2008-02-22 | 131.61 | 132.35 | 128.59 | 131.43 | 636000 |
662848 | 2008-02-21 | 131.73 | 132.05 | 128.6 | 128.85 | 480300 |
662848 | 2008-02-20 | 129.03 | 131.99 | 128.92 | 131.38 | 655900 |
662848 | 2008-02-19 | 133.23 | 133.51 | 130.8 | 131.4 | 602900 |
662848 | 2008-02-15 | 128.49 | 129.65 | 127.71 | 129.29 | 852000 |
662848 | 2008-02-14 | 131.75 | 132.31 | 130.03 | 130.14 | 1732600 |
662848 | 2008-02-13 | 129.91 | 130.97 | 129.49 | 130.79 | 695000 |
662848 | 2008-02-12 | 128.7 | 130.69 | 127.22 | 128.04 | 916700 |
662848 | 2008-02-11 | 125.19 | 125.49 | 123.35 | 125.04 | 435300 |
662848 | 2008-02-08 | 123.86 | 125.26 | 122.18 | 123.99 | 420900 |
662848 | 2008-02-07 | 123.26 | 124.7 | 122.09 | 123.83 | 1333900 |
662848 | 2008-02-06 | 125.9 | 127.9 | 125 | 125.5 | 1018000 |
662848 | 2008-02-05 | 127.81 | 128.11 | 123.93 | 124.16 | 1529900 |
662848 | 2008-02-04 | 135.36 | 135.76 | 133.41 | 133.77 | 512800 |
662848 | 2008-02-01 | 133.03 | 134.4 | 131.22 | 134 | 724000 |
662848 | 2008-01-31 | 125.35 | 130.62 | 125.1 | 130.05 | 1031800 |
662848 | 2008-01-30 | 127.58 | 132.13 | 126.65 | 128.92 | 1572000 |
662848 | 2008-01-29 | 127.69 | 128.84 | 126.64 | 128.69 | 1273300 |
662848 | 2008-01-28 | 121.91 | 123.59 | 120.56 | 123.53 | 1624200 |
662848 | 2008-01-25 | 125.66 | 126.29 | 121.33 | 121.93 | 1837400 |
662848 | 2008-01-24 | 122.73 | 124.38 | 119.55 | 123.66 | 1283400 |
662848 | 2008-01-23 | 118.45 | 125.19 | 115.58 | 125.05 | 1935300 |
662848 | 2008-01-22 | 120.81 | 128.79 | 120.8 | 125.18 | 1473900 |
662848 | 2008-01-18 | 137.84 | 138.68 | 133.29 | 134.17 | 855100 |
662848 | 2008-01-17 | 138.45 | 139.33 | 132.52 | 132.8 | 782100 |
662848 | 2008-01-16 | 141.42 | 142.69 | 138.19 | 138.66 | 884800 |
662848 | 2008-01-15 | 145.23 | 145.87 | 142.43 | 142.45 | 829300 |
662848 | 2008-01-14 | 146.88 | 147.35 | 145.57 | 146.37 | 682700 |
662848 | 2008-01-11 | 143.37 | 144.1 | 142 | 142.31 | 491100 |
662848 | 2008-01-10 | 142.37 | 144.7 | 141.44 | 144.01 | 710800 |
662848 | 2008-01-09 | 142.97 | 145.1 | 141.88 | 144.19 | 1744500 |
662848 | 2008-01-08 | 153.23 | 154.49 | 149.77 | 150.1 | 942900 |
662848 | 2008-01-07 | 150.41 | 150.67 | 147.72 | 148.93 | 979700 |
662848 | 2008-01-04 | 154.23 | 154.23 | 150.5 | 150.53 | 540900 |
662848 | 2008-01-03 | 155.23 | 156.96 | 155.09 | 155.99 | 494500 |
662848 | 2008-01-02 | 159.03 | 159.68 | 156.5 | 157.14 | 484600 |
662848 | 2007-12-31 | 158 | 158.45 | 156.5 | 157.36 | 198600 |
662848 | 2007-12-28 | 160.37 | 160.37 | 157.1 | 157.1 | 340400 |
662848 | 2007-12-27 | 159.03 | 159.33 | 156.6 | 156.75 | 560100 |
662848 | 2007-12-26 | 159.5 | 159.5 | 157.46 | 158.48 | 213200 |
662848 | 2007-12-24 | 156.99 | 157.74 | 156.46 | 157.5 | 146300 |
662848 | 2007-12-21 | 154.35 | 156.5 | 154.06 | 156.4 | 542600 |
662848 | 2007-12-20 | 151.3 | 151.62 | 150.03 | 151.15 | 401700 |
662848 | 2007-12-19 | 150.38 | 151.53 | 149.5 | 150.37 | 365600 |
662848 | 2007-12-18 | 151.82 | 151.95 | 147.53 | 149.92 | 418600 |
662848 | 2007-12-17 | 148.34 | 148.84 | 146.06 | 146.14 | 544500 |
662848 | 2007-12-14 | 150.82 | 152.72 | 150.56 | 150.8 | 515300 |
662848 | 2007-12-13 | 154.42 | 155.28 | 152.56 | 154.35 | 451100 |
662848 | 2007-12-12 | 157.85 | 158.7 | 155.16 | 156.8 | 934100 |
662848 | 2007-12-11 | 155.83 | 157.79 | 152.19 | 152.64 | 1055800 |
662848 | 2007-12-10 | 158.24 | 159.33 | 157.76 | 158.39 | 450600 |
662848 | 2007-12-07 | 155.97 | 156.78 | 155.32 | 156.45 | 669800 |
662848 | 2007-12-06 | 153.28 | 155.63 | 152.87 | 155.5 | 811100 |
662848 | 2007-12-05 | 153.75 | 154.23 | 152.63 | 154.14 | 659700 |
662848 | 2007-12-04 | 149.69 | 151.84 | 149.47 | 150.78 | 381200 |
662848 | 2007-12-03 | 151.18 | 151.5 | 149.81 | 150.38 | 642200 |
662848 | 2007-11-30 | 152.64 | 153.7 | 150.57 | 151.77 | 511200 |
662848 | 2007-11-29 | 149.91 | 151.27 | 149.61 | 150.1 | 547900 |
662848 | 2007-11-28 | 146.48 | 150.67 | 146.48 | 150.12 | 539000 |
662848 | 2007-11-27 | 143.41 | 145.92 | 142.99 | 145.74 | 542100 |
662848 | 2007-11-26 | 147.02 | 148.21 | 142.89 | 142.91 | 446800 |
662848 | 2007-11-23 | 146.02 | 146.6 | 145 | 145.89 | 240000 |
662848 | 2007-11-21 | 142.81 | 144.3 | 142.01 | 142.44 | 739900 |
662848 | 2007-11-20 | 142.94 | 143.98 | 138.85 | 141.6 | 946000 |
662848 | 2007-11-19 | 141.31 | 142.46 | 140.19 | 141 | 567900 |
662848 | 2007-11-16 | 143.92 | 143.92 | 141.05 | 143.17 | 548800 |
662848 | 2007-11-15 | 143.62 | 145.27 | 141.94 | 142.93 | 608700 |
662848 | 2007-11-14 | 148.6 | 149.22 | 146.74 | 146.85 | 596000 |
662848 | 2007-11-13 | 146.57 | 150.11 | 146.56 | 149.6 | 634900 |
662848 | 2007-11-12 | 148.42 | 149.59 | 146.81 | 146.87 | 627700 |
662848 | 2007-11-09 | 153.5 | 154.44 | 151.03 | 151.87 | 806000 |
662848 | 2007-11-08 | 150.57 | 156.96 | 150.37 | 155.16 | 2625300 |
662848 | 2007-11-07 | 140.23 | 140.66 | 138.09 | 138.09 | 671000 |
662848 | 2007-11-06 | 138.7 | 139.52 | 138 | 139.52 | 478500 |
662848 | 2007-11-05 | 137.49 | 137.49 | 135.44 | 136.64 | 402300 |
662848 | 2007-11-02 | 132.22 | 135.74 | 131.08 | 135.4 | 606100 |
662848 | 2007-11-01 | 133.62 | 133.87 | 131.14 | 131.15 | 485000 |
662848 | 2007-10-31 | 134.41 | 136.99 | 134.01 | 136.37 | 566600 |
662848 | 2007-10-30 | 134.92 | 135.72 | 134.44 | 135.05 | 437100 |
662848 | 2007-10-29 | 135.54 | 136.03 | 135.03 | 135.95 | 332700 |
662848 | 2007-10-26 | 133.12 | 133.25 | 131.12 | 132.5 | 363200 |
662848 | 2007-10-25 | 131.19 | 131.47 | 129.95 | 130.95 | 2260800 |
662848 | 2007-10-24 | 129.09 | 130 | 127.33 | 129.02 | 649300 |
662848 | 2007-10-23 | 131.81 | 131.85 | 130.15 | 131.55 | 402100 |
662848 | 2007-10-22 | 126.6 | 128.1 | 126.5 | 127.97 | 452500 |
662848 | 2007-10-19 | 130.94 | 131.11 | 128.75 | 128.81 | 588100 |
662848 | 2007-10-18 | 131.67 | 131.91 | 130 | 131.07 | 666100 |
662848 | 2007-10-17 | 133.34 | 133.41 | 132.19 | 133 | 1152700 |
662848 | 2007-10-16 | 132.59 | 132.73 | 130.9 | 131.75 | 793800 |
662848 | 2007-10-15 | 136.72 | 137.18 | 134.72 | 135.45 | 362700 |
662848 | 2007-10-12 | 138.15 | 139.15 | 137.35 | 138.58 | 319800 |
662848 | 2007-10-11 | 139.72 | 140.86 | 137.91 | 138.58 | 416500 |
662848 | 2007-10-10 | 138 | 138.55 | 137.54 | 138.03 | 205300 |
662848 | 2007-10-09 | 137.2 | 138.07 | 136.76 | 138.01 | 330400 |
662848 | 2007-10-08 | 137.26 | 137.39 | 136.53 | 137.04 | 555700 |
662848 | 2007-10-05 | 139.73 | 140.55 | 139.37 | 140.08 | 467300 |
662848 | 2007-10-04 | 137.24 | 140 | 137.18 | 139.9 | 1124800 |
662848 | 2007-10-03 | 140 | 140.09 | 138.41 | 138.64 | 545400 |
662848 | 2007-10-02 | 140.47 | 140.47 | 139.31 | 140.08 | 374400 |
662848 | 2007-10-01 | 137.68 | 140.97 | 137.54 | 140.87 | 759900 |
662848 | 2007-09-28 | 138.67 | 138.67 | 136.06 | 137.25 | 687600 |
662848 | 2007-09-27 | 135.38 | 136.89 | 135.28 | 136.65 | 585600 |
662848 | 2007-09-26 | 133.89 | 134.11 | 132.48 | 133.64 | 515100 |
662848 | 2007-09-25 | 133.72 | 135.19 | 133.6 | 135.11 | 504900 |
662848 | 2007-09-24 | 135.8 | 136.26 | 134.62 | 135.01 | 431600 |
662848 | 2007-09-21 | 138.2 | 138.31 | 136.71 | 137.33 | 685000 |
662848 | 2007-09-20 | 130.86 | 133.47 | 130.46 | 132.81 | 832000 |
662848 | 2007-09-19 | 129.88 | 130.96 | 129.2 | 129.74 | 667000 |
662848 | 2007-09-18 | 121.9 | 125.97 | 121.45 | 125.76 | 586200 |
662848 | 2007-09-17 | 120.53 | 121.46 | 119.05 | 119.6 | 411700 |
662848 | 2007-09-14 | 120.14 | 121.91 | 119.91 | 121.43 | 409300 |
662848 | 2007-09-13 | 122.63 | 124.59 | 121.92 | 123.45 | 586200 |
662848 | 2007-09-12 | 122.02 | 123 | 121.55 | 122.27 | 532800 |
662848 | 2007-09-11 | 122.51 | 123.75 | 122.27 | 123.23 | 565300 |
662848 | 2007-09-10 | 122.6 | 123.07 | 120.34 | 121.18 | 654200 |
662848 | 2007-09-07 | 123.27 | 123.8 | 121.66 | 122.04 | 566900 |
662848 | 2007-09-06 | 126.05 | 127.37 | 123.69 | 127.05 | 695900 |
662848 | 2007-09-05 | 126.29 | 126.56 | 125.1 | 125.78 | 564200 |
662848 | 2007-09-04 | 123.48 | 127.32 | 123.48 | 126.8 | 580600 |
662848 | 2007-08-31 | 126.61 | 126.63 | 124.68 | 125.3 | 527500 |
662848 | 2007-08-30 | 120.84 | 123.07 | 120.7 | 121.84 | 498800 |
662848 | 2007-08-29 | 120.29 | 122.14 | 119.36 | 121.87 | 437800 |
662848 | 2007-08-28 | 122.09 | 122.21 | 119.58 | 119.75 | 506600 |
662848 | 2007-08-27 | 124.71 | 124.71 | 123.26 | 123.44 | 501000 |
662848 | 2007-08-24 | 125.61 | 127.45 | 125.5 | 127.42 | 597400 |
662848 | 2007-08-23 | 125.56 | 125.77 | 123.36 | 124.1 | 729700 |
662848 | 2007-08-22 | 122.56 | 123.65 | 122.25 | 123.56 | 503000 |
662848 | 2007-08-21 | 119.83 | 120.81 | 119.2 | 119.73 | 567400 |
662848 | 2007-08-20 | 120.07 | 120.92 | 118.9 | 120.35 | 635800 |
662848 | 2007-08-17 | 119.89 | 120.8 | 117.77 | 119.65 | 1105600 |
662848 | 2007-08-16 | 116.89 | 117.36 | 113.56 | 116.75 | 1243500 |
662848 | 2007-08-15 | 120.08 | 121.66 | 118.54 | 118.56 | 774900 |
662848 | 2007-08-14 | 123.53 | 123.87 | 121.63 | 121.79 | 580100 |
662848 | 2007-08-13 | 123.04 | 124.63 | 122.66 | 122.87 | 564300 |
662848 | 2007-08-10 | 125.78 | 128.5 | 124.9 | 128.2 | 1056700 |
662848 | 2007-08-09 | 126.63 | 128.9 | 125.87 | 126.35 | 836800 |
662848 | 2007-08-08 | 130 | 131.19 | 128.94 | 130.4 | 626600 |
662848 | 2007-08-07 | 127.68 | 130.15 | 127.35 | 129.23 | 833800 |
662848 | 2007-08-06 | 127.22 | 128.15 | 125.65 | 128.15 | 1071100 |
662848 | 2007-08-03 | 126.09 | 126.38 | 123.45 | 123.63 | 655400 |
662848 | 2007-08-02 | 125.4 | 127.14 | 124.08 | 125.94 | 926700 |
662848 | 2007-08-01 | 129.52 | 130.09 | 126.8 | 129.49 | 860200 |
662848 | 2007-07-31 | 129.19 | 129.45 | 126.23 | 126.63 | 1129300 |
662848 | 2007-07-30 | 130.92 | 132.05 | 129.7 | 131.66 | 895700 |
662848 | 2007-07-27 | 130.78 | 131.03 | 127.05 | 127.8 | 1711000 |
662848 | 2007-07-26 | 132.22 | 132.5 | 126.95 | 129.31 | 1673300 |
662848 | 2007-07-25 | 138.61 | 139.65 | 135.06 | 136.7 | 2005100 |
662848 | 2007-07-24 | 147.31 | 147.99 | 144.07 | 144.56 | 722100 |
662848 | 2007-07-23 | 147.93 | 148.71 | 146.85 | 147.65 | 460900 |
662848 | 2007-07-20 | 147.47 | 147.94 | 145.75 | 146.59 | 1161600 |
662848 | 2007-07-19 | 149.5 | 150.63 | 149 | 149.94 | 1036900 |
662848 | 2007-07-18 | 146.75 | 148.38 | 145.45 | 147.08 | 815400 |
662848 | 2007-07-17 | 148.67 | 149.41 | 148.08 | 148.66 | 542300 |
662848 | 2007-07-16 | 151.06 | 151.54 | 150.26 | 150.79 | 439400 |
662848 | 2007-07-13 | 153.12 | 154.27 | 152.37 | 153.17 | 440200 |
662848 | 2007-07-12 | 149.92 | 154.35 | 149.71 | 154.03 | 649700 |
662848 | 2007-07-11 | 146.11 | 147.99 | 145.7 | 147.62 | 634300 |
662848 | 2007-07-10 | 149.33 | 149.91 | 146.4 | 147.3 | 812300 |
662848 | 2007-07-09 | 150.83 | 151.93 | 150.66 | 151.66 | 706300 |
662848 | 2007-07-06 | 148.77 | 149.4 | 147.99 | 149.14 | 642000 |
662848 | 2007-07-05 | 150.25 | 151.57 | 149.15 | 150.05 | 547300 |
662848 | 2007-07-03 | 149.95 | 150.24 | 148.63 | 150.19 | 704500 |
662848 | 2007-07-02 | 143.76 | 145.81 | 143.3 | 145.31 | 529700 |
662848 | 2007-06-29 | 143.64 | 144.24 | 142.26 | 143.06 | 637700 |
662848 | 2007-06-28 | 141.11 | 143.42 | 141.03 | 142.8 | 826800 |
662848 | 2007-06-27 | 139.01 | 140.39 | 137.61 | 140.33 | 808900 |
662848 | 2007-06-26 | 141.23 | 141.92 | 139.73 | 140.61 | 644500 |
662848 | 2007-06-25 | 140.6 | 142.04 | 139.31 | 140 | 616700 |
662848 | 2007-06-22 | 141.73 | 141.84 | 139.63 | 140.24 | 585800 |
662848 | 2007-06-21 | 141.41 | 142.25 | 139.95 | 142.04 | 1007400 |
662848 | 2007-06-20 | 144.09 | 144.58 | 141.75 | 141.89 | 519700 |
662848 | 2007-06-19 | 142.25 | 143.46 | 141.67 | 143.17 | 579800 |
662848 | 2007-06-18 | 140.81 | 142 | 140.51 | 141.44 | 400000 |
662848 | 2007-06-15 | 141.77 | 143.02 | 141.16 | 142.62 | 666800 |
662848 | 2007-06-14 | 135.3 | 137.29 | 135.29 | 137.04 | 1274400 |
662848 | 2007-06-13 | 129.62 | 132.12 | 129.51 | 131.93 | 753300 |
662848 | 2007-06-12 | 129.82 | 130.95 | 129.05 | 129.66 | 898100 |
662848 | 2007-06-11 | 127.01 | 129.98 | 126.68 | 129.2 | 743900 |
662848 | 2007-06-08 | 127.06 | 127.46 | 125.45 | 127.29 | 573300 |
662848 | 2007-06-07 | 128.91 | 129.49 | 127.19 | 127.35 | 548200 |
662848 | 2007-06-06 | 132.15 | 132.15 | 129.59 | 130.2 | 509600 |
662848 | 2007-06-05 | 132.79 | 133.68 | 132.11 | 132.88 | 810600 |
662848 | 2007-06-04 | 132.08 | 134.45 | 132.03 | 134.45 | 529000 |
662848 | 2007-06-01 | 131.9 | 132.98 | 131.81 | 132.69 | 279100 |
662848 | 2007-05-31 | 131.09 | 132.15 | 131 | 132 | 412500 |
662848 | 2007-05-30 | 129.48 | 131.93 | 129.42 | 131.7 | 451100 |
662848 | 2007-05-29 | 133.56 | 133.57 | 131.42 | 132.2 | 348800 |
662848 | 2007-05-25 | 131.41 | 132.62 | 130.77 | 132.1 | 754900 |
662848 | 2007-05-24 | 128.47 | 130.81 | 128.21 | 129.14 | 992400 |
662848 | 2007-05-23 | 126.4 | 126.57 | 125.36 | 125.39 | 571000 |
662848 | 2007-05-22 | 125.21 | 125.59 | 124.74 | 124.88 | 689800 |
662848 | 2007-05-21 | 124.71 | 124.8 | 123.71 | 124.2 | 675800 |
662848 | 2007-05-18 | 123.32 | 125.27 | 123.28 | 125.15 | 502700 |
662848 | 2007-05-17 | 120.01 | 120.41 | 119.68 | 119.93 | 218700 |
662848 | 2007-05-16 | 120.36 | 120.93 | 119.55 | 120.39 | 534800 |
662848 | 2007-05-15 | 118.18 | 119.46 | 117.78 | 118.42 | 585300 |
662848 | 2007-05-14 | 118.37 | 118.57 | 116.82 | 117.43 | 314800 |
662848 | 2007-05-11 | 116.56 | 118.39 | 116.56 | 118.26 | 336000 |
662848 | 2007-05-10 | 118.6 | 118.83 | 116.5 | 116.8 | 457600 |
662848 | 2007-05-09 | 118.75 | 120.29 | 118.71 | 120.25 | 557300 |
662848 | 2007-05-08 | 119.22 | 119.8 | 118.41 | 119.75 | 535600 |
662848 | 2007-05-07 | 122.61 | 122.74 | 122.18 | 122.19 | 139800 |
694653 | 2008-05-05 | 598.86 | 599 | 587.13 | 594.9 | 6281000 |
99624 | 2008-05-05 | 26.46 | 26.71 | 26.15 | 26.28 | 62446500 |
18241 | 2008-05-05 | 122.29 | 123.25 | 121.74 | 122.03 | 6359300 |
284784 | 2008-05-05 | 23.38 | 23.89 | 23.18 | 23.25 | 38631100 |
22144 | 2008-05-05 | 181.92 | 185.31 | 181.05 | 184.73 | 30494700 |
662744 | 2008-05-05 | 39.4 | 39.53 | 38.8 | 38.97 | 32767200 |
667226 | 2008-05-05 | 95.33 | 96.87 | 95.23 | 95.62 | 9059300 |
13606 | 2008-05-05 | 8.27 | 8.38 | 8.16 | 8.33 | 38420400 |
663137 | 2008-05-05 | 198.61 | 201.12 | 196.15 | 197.12 | 6389900 |
666236 | 2008-05-05 | 60.57 | 60.74 | 60.02 | 60.59 | 2514200 |
666601 | 2008-05-05 | 68.04 | 68.32 | 67.71 | 67.9 | 10550400 |
20562 | 2008-05-05 | 52.08 | 52.5 | 52.08 | 52.17 | 1104900 |
21553 | 2008-05-05 | 106.46 | 107.89 | 106.07 | 106.62 | 1691400 |
358464 | 2008-05-05 | 29.93 | 30.23 | 28.99 | 29.08 | 119601400 |
655697 | 2008-05-05 | 26.3 | 26.3 | 25 | 25.09 | 5708600 |
657729 | 2008-05-05 | 29.41 | 29.88 | 29.31 | 29.58 | 13577900 |
419344 | 2008-05-05 | 21.5 | 21.68 | 21.34 | 21.55 | 30525400 |
29312 | 2008-05-05 | 66.7 | 66.9 | 66.22 | 66.65 | 10193200 |
656142 | 2008-05-05 | 44.08 | 44.37 | 43.62 | 43.93 | 9921600 |
662848 | 2008-05-05 | 118.63 | 119.19 | 117.94 | 118.85 | 324200 |
694653 | 2008-05-06 | 591 | 592 | 583 | 586.36 | 4629300 |
99624 | 2008-05-06 | 26.05 | 26.49 | 25.78 | 26.33 | 91133800 |
18241 | 2008-05-06 | 121.5 | 123.34 | 120.78 | 122.82 | 5910400 |
284784 | 2008-05-06 | 23.08 | 23.71 | 23.08 | 23.58 | 45793900 |
22144 | 2008-05-06 | 184.66 | 187.12 | 182.18 | 186.66 | 32787800 |
662744 | 2008-05-06 | 38.66 | 39.44 | 38.11 | 39.24 | 35600200 |
667226 | 2008-05-06 | 95.09 | 96.98 | 95.09 | 96.87 | 10892600 |
13606 | 2008-05-06 | 8.27 | 8.3 | 8.19 | 8.27 | 37944900 |
663137 | 2008-05-06 | 194.6 | 199.25 | 193.11 | 197.61 | 7508600 |
666236 | 2008-05-06 | 60.52 | 60.93 | 59.94 | 60.8 | 2662400 |
666601 | 2008-05-06 | 67.7 | 67.98 | 67.31 | 67.58 | 9487600 |
20562 | 2008-05-06 | 52.04 | 52.04 | 51.51 | 51.89 | 1196900 |
21553 | 2008-05-06 | 106.23 | 106.95 | 105.7 | 106.53 | 1334000 |
358464 | 2008-05-06 | 29 | 29.86 | 28.93 | 29.7 | 93548700 |
655697 | 2008-05-06 | 24.76 | 25.52 | 24.62 | 25.38 | 3683300 |
657729 | 2008-05-06 | 29.26 | 29.71 | 29.17 | 29.64 | 13205400 |
419344 | 2008-05-06 | 21.41 | 21.77 | 21.25 | 21.5 | 32882400 |
29312 | 2008-05-06 | 66.21 | 66.88 | 66.21 | 66.65 | 9819900 |
656142 | 2008-05-06 | 43.77 | 44.71 | 43.38 | 44.55 | 13464600 |
662848 | 2008-05-06 | 117.6 | 119.65 | 117.45 | 119.34 | 410600 |
694653 | 2008-05-08 | 586.2 | 589.3 | 578.91 | 583.01 | 5122900 |
694653 | 2008-05-07 | 590.27 | 599.49 | 576.43 | 579 | 6613000 |
99624 | 2008-05-08 | 25.99 | 26 | 25.3 | 25.7 | 48304900 |
99624 | 2008-05-07 | 26.25 | 27 | 25.65 | 25.78 | 91389100 |
18241 | 2008-05-08 | 124.2 | 125.17 | 123.7 | 124.92 | 9794000 |
18241 | 2008-05-07 | 122.78 | 124.98 | 122.41 | 124.14 | 11406800 |
284784 | 2008-05-08 | 23.38 | 23.61 | 23.11 | 23.4 | 50106000 |
284784 | 2008-05-07 | 23.6 | 23.74 | 23.14 | 23.17 | 54228300 |
22144 | 2008-05-08 | 183.77 | 186.5 | 183.07 | 185.06 | 32090600 |
22144 | 2008-05-07 | 186.05 | 188.2 | 180.54 | 182.59 | 41326200 |
662744 | 2008-05-08 | 38.21 | 38.31 | 37.22 | 37.33 | 36001600 |
662744 | 2008-05-07 | 39.28 | 39.42 | 37.85 | 38 | 36551000 |
667226 | 2008-05-08 | 95.5 | 97.85 | 95.3 | 97.44 | 15074600 |
667226 | 2008-05-07 | 96.76 | 96.8 | 95.14 | 95.28 | 14912600 |
13606 | 2008-05-08 | 8.05 | 8.22 | 7.9 | 8.2 | 48427300 |
13606 | 2008-05-07 | 8.28 | 8.31 | 7.91 | 7.96 | 58838400 |
663137 | 2008-05-08 | 190.75 | 191.39 | 185.26 | 187.72 | 9867500 |
663137 | 2008-05-07 | 197.6 | 198.44 | 189.54 | 189.76 | 7075600 |
666236 | 2008-05-08 | 58.99 | 59.56 | 58.77 | 59.36 | 3855800 |
666236 | 2008-05-07 | 60.9 | 60.9 | 58.82 | 58.99 | 4039700 |
666601 | 2008-05-08 | 67.03 | 67.16 | 66.7 | 66.9 | 9444500 |
666601 | 2008-05-07 | 67.48 | 67.68 | 66.79 | 66.91 | 12628400 |
20562 | 2008-05-08 | 51.47 | 51.7 | 50.71 | 51.39 | 2105700 |
20562 | 2008-05-07 | 51.98 | 51.99 | 51.38 | 51.43 | 985100 |
21553 | 2008-05-08 | 106.11 | 106.55 | 105.31 | 105.84 | 1300500 |
21553 | 2008-05-07 | 106.38 | 107.18 | 105.01 | 105.92 | 2051700 |
358464 | 2008-05-08 | 29.28 | 29.39 | 29 | 29.27 | 69589900 |
358464 | 2008-05-07 | 29.69 | 30.14 | 29.08 | 29.21 | 88775000 |
655697 | 2008-05-08 | 24.94 | 24.94 | 23.67 | 23.87 | 5653900 |
655697 | 2008-05-07 | 25.19 | 25.97 | 24.64 | 24.73 | 3638300 |
657729 | 2008-05-08 | 29.62 | 29.82 | 29.43 | 29.72 | 12051900 |
657729 | 2008-05-07 | 29.85 | 30.22 | 29.46 | 29.48 | 14255100 |
419344 | 2008-05-08 | 21.15 | 21.28 | 21 | 21.1 | 26098000 |
419344 | 2008-05-07 | 21.43 | 21.51 | 20.91 | 20.99 | 37811700 |
29312 | 2008-05-08 | 66.1 | 66.26 | 65.68 | 65.92 | 10081900 |
29312 | 2008-05-07 | 66.59 | 67.03 | 65.7 | 65.8 | 13045900 |
656142 | 2008-05-08 | 43.86 | 44.61 | 43.56 | 44.1 | 12364000 |
656142 | 2008-05-07 | 44.51 | 44.68 | 43.47 | 43.54 | 14031000 |
662848 | 2008-05-08 | 117.03 | 118.43 | 116.9 | 117.71 | 219400 |
662848 | 2008-05-07 | 118.85 | 119.21 | 116.28 | 116.36 | 414500 |