Historical Prices for CNP
Summary
25.41
52-Week Low (2024-08-15)
31.57
52-Week High (2024-06-21)
33.50
All-Time High (2022-09-23)
26.77
Current Price (2024-08-23)
Summary
CNP Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for CNP's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.
Column Headings
Date: The specific date of the trading session.
Open: The price at which the stock opened for trading on the given date.
High: The highest price reached by the stock during the trading session.
Low: The lowest price reached by the stock during the trading session.
Close: The price at which the stock closed at the end of the trading session.
Volume: The total number of shares traded during the trading session.
Free Download Options
The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:
- Copy: Easily copy the table data to your clipboard for quick use and transfer.
- CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
- Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
- PDF: Generate a PDF version of the table for easy sharing and printing.
- Print: Print the table directly from the browser for convenient offline access.
This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of CNP's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2002-10-01 | 8.85 | 9.09 | 8.72 | 8.95 | 1750700 |
| 2002-10-02 | 8.95 | 9.10 | 8.70 | 8.90 | 1453700 |
| 2002-10-03 | 8.90 | 9.11 | 8.60 | 9.00 | 1468000 |
| 2002-10-04 | 9.00 | 9.18 | 8.30 | 8.80 | 1366600 |
| 2002-10-07 | 8.85 | 8.88 | 8.45 | 8.70 | 1611100 |
| 2002-10-08 | 8.63 | 8.65 | 6.80 | 7.05 | 3207500 |
| 2002-10-09 | 7.06 | 7.32 | 6.49 | 7.12 | 3844700 |
| 2002-10-10 | 7.20 | 7.50 | 6.80 | 7.50 | 2321200 |
| 2002-10-11 | 7.51 | 8.70 | 6.91 | 7.25 | 6013100 |
| 2002-10-14 | 7.00 | 7.01 | 6.65 | 6.65 | 2822700 |
| 2002-10-15 | 6.90 | 7.15 | 6.66 | 7.15 | 1725700 |
| 2002-10-16 | 7.30 | 7.30 | 6.58 | 6.63 | 1274100 |
| 2002-10-17 | 6.64 | 6.94 | 6.13 | 6.13 | 2560100 |
| 2002-10-18 | 6.00 | 6.00 | 5.65 | 5.73 | 2227800 |
| 2002-10-21 | 5.80 | 5.93 | 5.70 | 5.80 | 1931600 |
| 2002-10-22 | 5.82 | 5.99 | 5.41 | 5.65 | 2036800 |
| 2002-10-23 | 5.75 | 5.76 | 5.42 | 5.75 | 1613200 |
| 2002-10-24 | 5.80 | 6.19 | 5.64 | 5.99 | 1725100 |
| 2002-10-25 | 5.95 | 6.30 | 5.75 | 6.18 | 1453000 |
| 2002-10-28 | 6.65 | 6.96 | 6.37 | 6.50 | 1776500 |
| 2002-10-29 | 6.80 | 6.95 | 6.50 | 6.64 | 1638100 |
| 2002-10-30 | 6.70 | 7.20 | 6.70 | 7.20 | 1166700 |
| 2002-10-31 | 7.18 | 7.20 | 6.85 | 7.08 | 1676800 |
| 2002-11-01 | 7.04 | 7.51 | 6.95 | 7.31 | 1130000 |
| 2002-11-04 | 7.32 | 7.75 | 7.32 | 7.65 | 1122900 |
| 2002-11-05 | 7.20 | 7.21 | 6.25 | 6.35 | 3373000 |
| 2002-11-06 | 6.38 | 6.80 | 6.15 | 6.20 | 3383000 |
| 2002-11-07 | 6.19 | 7.25 | 6.17 | 7.20 | 5275100 |
| 2002-11-08 | 7.70 | 7.70 | 6.36 | 6.36 | 7319900 |
| 2002-11-11 | 6.35 | 6.70 | 6.16 | 6.45 | 1715700 |
| 2002-11-12 | 6.50 | 6.69 | 6.47 | 6.60 | 1983500 |
| 2002-11-13 | 6.36 | 6.67 | 6.36 | 6.63 | 1487400 |
| 2002-11-14 | 6.63 | 6.92 | 6.61 | 6.78 | 1138200 |
| 2002-11-15 | 6.80 | 7.01 | 6.78 | 6.98 | 1614700 |
| 2002-11-18 | 6.99 | 7.25 | 6.99 | 7.10 | 1777000 |
| 2002-11-19 | 7.03 | 7.14 | 6.86 | 7.01 | 1239500 |
| 2002-11-20 | 7.00 | 7.14 | 7.00 | 7.13 | 927800 |
| 2002-11-21 | 7.05 | 7.29 | 7.05 | 7.26 | 1289800 |
| 2002-11-22 | 7.24 | 7.61 | 7.10 | 7.52 | 1518500 |
| 2002-11-25 | 7.55 | 7.63 | 7.41 | 7.46 | 1137200 |
| 2002-11-26 | 7.50 | 7.78 | 7.38 | 7.65 | 2099700 |
| 2002-11-27 | 7.55 | 7.76 | 7.50 | 7.59 | 871000 |
| 2002-11-29 | 7.50 | 7.71 | 7.50 | 7.65 | 419100 |
| 2002-12-02 | 7.65 | 7.73 | 7.40 | 7.61 | 817700 |
| 2002-12-03 | 7.55 | 7.59 | 7.27 | 7.48 | 802000 |
| 2002-12-04 | 7.40 | 7.47 | 6.81 | 6.86 | 1515000 |
| 2002-12-05 | 7.07 | 7.10 | 6.90 | 6.97 | 1407400 |
| 2002-12-06 | 7.00 | 7.03 | 6.69 | 6.85 | 981100 |
| 2002-12-09 | 6.80 | 6.97 | 6.75 | 6.82 | 1094500 |
| 2002-12-10 | 6.82 | 7.22 | 6.81 | 7.22 | 1240400 |
| 2002-12-11 | 7.20 | 7.60 | 6.90 | 7.50 | 2256700 |
| 2002-12-12 | 7.42 | 7.59 | 7.36 | 7.50 | 1434500 |
| 2002-12-13 | 7.60 | 7.65 | 6.90 | 7.47 | 784400 |
| 2002-12-16 | 7.68 | 7.98 | 7.60 | 7.98 | 1697700 |
| 2002-12-17 | 8.00 | 8.15 | 7.88 | 7.99 | 1334300 |
| 2002-12-18 | 8.00 | 8.12 | 7.91 | 7.98 | 2240100 |
| 2002-12-19 | 8.00 | 8.21 | 7.90 | 8.00 | 1139700 |
| 2002-12-20 | 8.00 | 8.38 | 8.00 | 8.36 | 1450400 |
| 2002-12-23 | 8.36 | 8.64 | 8.29 | 8.45 | 1140800 |
| 2002-12-24 | 8.50 | 8.77 | 8.49 | 8.59 | 598100 |
| 2002-12-26 | 8.49 | 8.65 | 8.36 | 8.50 | 895200 |
| 2002-12-27 | 8.50 | 8.59 | 8.31 | 8.55 | 750200 |
| 2002-12-30 | 8.55 | 8.60 | 8.36 | 8.50 | 1230900 |
| 2002-12-31 | 8.43 | 8.59 | 8.41 | 8.50 | 1674600 |
| 2003-01-02 | 8.56 | 8.58 | 8.35 | 8.50 | 1644900 |
| 2003-01-03 | 8.60 | 8.65 | 8.50 | 8.55 | 1954700 |
| 2003-01-06 | 8.62 | 8.68 | 8.20 | 8.55 | 3747200 |
| 2003-01-07 | 8.05 | 8.20 | 8.00 | 8.06 | 1842500 |
| 2003-01-08 | 8.06 | 8.27 | 8.02 | 8.14 | 1713800 |
| 2003-01-09 | 8.15 | 8.28 | 8.07 | 8.25 | 1266600 |
| 2003-01-10 | 8.25 | 8.40 | 8.10 | 8.40 | 1077600 |
| 2003-01-13 | 8.41 | 8.41 | 8.08 | 8.25 | 1621900 |
| 2003-01-14 | 8.43 | 8.43 | 8.17 | 8.20 | 1128000 |
| 2003-01-15 | 8.22 | 8.28 | 8.06 | 8.10 | 771400 |
| 2003-01-16 | 8.18 | 8.37 | 8.13 | 8.30 | 710400 |
| 2003-01-17 | 8.22 | 8.23 | 8.01 | 8.04 | 866000 |
| 2003-01-21 | 8.12 | 8.20 | 7.85 | 7.88 | 1095500 |
| 2003-01-22 | 7.96 | 7.96 | 7.57 | 7.59 | 1229600 |
| 2003-01-23 | 7.69 | 7.75 | 7.47 | 7.50 | 1155800 |
| 2003-01-24 | 7.35 | 7.65 | 6.98 | 7.60 | 2319400 |
| 2003-01-27 | 7.35 | 7.50 | 6.70 | 6.80 | 1821300 |
| 2003-01-28 | 6.90 | 7.17 | 6.84 | 7.10 | 1111200 |
| 2003-01-29 | 7.00 | 7.04 | 6.80 | 6.95 | 671600 |
| 2003-01-30 | 6.90 | 7.05 | 6.80 | 6.95 | 784400 |
| 2003-01-31 | 6.88 | 7.07 | 6.85 | 6.97 | 867800 |
| 2003-02-03 | 7.05 | 7.44 | 6.98 | 7.44 | 738900 |
| 2003-02-04 | 7.24 | 7.24 | 7.00 | 7.10 | 1419200 |
| 2003-02-05 | 7.11 | 7.14 | 6.60 | 6.75 | 1129600 |
| 2003-02-06 | 6.65 | 6.85 | 6.51 | 6.78 | 1210900 |
| 2003-02-07 | 6.75 | 6.75 | 6.08 | 6.12 | 4054000 |
| 2003-02-10 | 6.22 | 6.25 | 6.01 | 6.18 | 1853900 |
| 2003-02-11 | 6.19 | 6.25 | 5.90 | 5.95 | 1836000 |
| 2003-02-12 | 6.00 | 6.00 | 5.64 | 5.70 | 1971800 |
| 2003-02-13 | 5.68 | 5.69 | 5.05 | 5.20 | 3503100 |
| 2003-02-14 | 5.23 | 5.32 | 4.75 | 5.05 | 2807800 |
| 2003-02-18 | 5.06 | 5.26 | 5.04 | 5.04 | 1729300 |
| 2003-02-19 | 5.08 | 5.10 | 4.52 | 4.80 | 2137500 |
| 2003-02-20 | 4.80 | 4.96 | 4.60 | 4.65 | 1694700 |
| 2003-02-21 | 4.60 | 4.72 | 4.35 | 4.55 | 1874500 |
| 2003-02-24 | 4.60 | 4.68 | 4.53 | 4.54 | 2157400 |
| 2003-02-25 | 4.50 | 4.62 | 4.35 | 4.50 | 1996300 |
| 2003-02-26 | 4.50 | 4.67 | 4.50 | 4.65 | 2108000 |
| 2003-02-27 | 4.65 | 4.80 | 4.62 | 4.75 | 1974900 |
| 2003-02-28 | 4.85 | 4.92 | 4.62 | 4.65 | 963000 |
| 2003-03-03 | 5.90 | 5.98 | 5.49 | 5.80 | 6139400 |
| 2003-03-04 | 5.70 | 5.83 | 5.45 | 5.70 | 2433200 |
| 2003-03-05 | 5.71 | 5.97 | 5.61 | 5.97 | 2628200 |
| 2003-03-06 | 5.91 | 6.08 | 5.76 | 6.00 | 1593700 |
| 2003-03-07 | 6.00 | 6.55 | 6.00 | 6.40 | 3066800 |
| 2003-03-10 | 6.20 | 6.37 | 6.05 | 6.05 | 2368400 |
| 2003-03-11 | 6.05 | 6.23 | 6.05 | 6.08 | 1063800 |
| 2003-03-12 | 6.28 | 6.28 | 5.95 | 6.09 | 1145300 |
| 2003-03-13 | 6.19 | 6.28 | 5.98 | 6.10 | 1911400 |
| 2003-03-14 | 6.16 | 6.32 | 6.16 | 6.22 | 2094900 |
| 2003-03-17 | 6.29 | 6.40 | 6.18 | 6.29 | 1084200 |
| 2003-03-18 | 6.29 | 6.49 | 6.20 | 6.30 | 1826300 |
| 2003-03-19 | 6.35 | 6.46 | 6.25 | 6.45 | 1044000 |
| 2003-03-20 | 6.45 | 6.75 | 6.43 | 6.75 | 1542400 |
| 2003-03-21 | 6.85 | 7.16 | 6.73 | 6.87 | 1716200 |
| 2003-03-24 | 6.87 | 6.95 | 6.69 | 6.72 | 821300 |
| 2003-03-25 | 6.70 | 7.06 | 6.66 | 7.05 | 1445200 |
| 2003-03-26 | 7.05 | 7.25 | 6.80 | 6.85 | 1674800 |
| 2003-03-27 | 6.77 | 6.88 | 6.70 | 6.73 | 1107800 |
| 2003-03-28 | 6.78 | 6.95 | 6.69 | 6.88 | 822000 |
| 2003-03-31 | 6.90 | 7.50 | 6.89 | 7.05 | 1258900 |
| 2003-04-01 | 7.35 | 7.50 | 7.20 | 7.43 | 1221500 |
| 2003-04-02 | 7.53 | 7.62 | 7.30 | 7.37 | 993400 |
| 2003-04-03 | 7.37 | 7.60 | 7.30 | 7.49 | 1145100 |
| 2003-04-04 | 7.53 | 7.62 | 7.43 | 7.54 | 1357200 |
| 2003-04-07 | 7.55 | 7.70 | 7.51 | 7.51 | 835200 |
| 2003-04-08 | 7.52 | 7.62 | 7.50 | 7.56 | 864000 |
| 2003-04-09 | 7.62 | 7.75 | 7.46 | 7.58 | 843700 |
| 2003-04-10 | 7.52 | 7.63 | 7.40 | 7.59 | 553700 |
| 2003-04-11 | 7.59 | 7.67 | 7.44 | 7.50 | 869700 |
| 2003-04-14 | 7.57 | 7.62 | 7.48 | 7.60 | 834800 |
| 2003-04-15 | 7.60 | 7.60 | 7.52 | 7.60 | 607900 |
| 2003-04-16 | 7.56 | 7.68 | 7.40 | 7.40 | 1346200 |
| 2003-04-17 | 7.48 | 7.65 | 7.45 | 7.59 | 1310900 |
| 2003-04-21 | 7.58 | 7.65 | 7.40 | 7.56 | 1077200 |
| 2003-04-22 | 7.60 | 7.84 | 7.54 | 7.78 | 1334500 |
| 2003-04-23 | 7.76 | 7.89 | 7.65 | 7.85 | 1565600 |
| 2003-04-24 | 7.90 | 8.59 | 7.90 | 8.10 | 3761000 |
| 2003-04-25 | 8.20 | 8.30 | 8.05 | 8.14 | 776000 |
| 2003-04-28 | 8.14 | 8.23 | 8.08 | 8.13 | 1339900 |
| 2003-04-29 | 8.12 | 8.12 | 7.97 | 7.97 | 1853500 |
| 2003-04-30 | 7.97 | 8.08 | 7.82 | 7.90 | 1552100 |
| 2003-05-01 | 7.86 | 7.90 | 7.58 | 7.85 | 1226800 |
| 2003-05-02 | 7.88 | 8.20 | 7.86 | 8.20 | 1742400 |
| 2003-05-05 | 8.20 | 8.24 | 8.03 | 8.09 | 1054300 |
| 2003-05-06 | 8.10 | 8.19 | 7.98 | 8.02 | 1032600 |
| 2003-05-07 | 8.02 | 8.19 | 8.00 | 8.10 | 1013500 |
| 2003-05-08 | 8.15 | 8.15 | 7.85 | 8.02 | 986000 |
| 2003-05-09 | 8.15 | 8.17 | 7.97 | 7.97 | 995100 |
| 2003-05-12 | 8.00 | 8.12 | 7.98 | 8.00 | 1762100 |
| 2003-05-13 | 7.89 | 7.98 | 7.57 | 7.72 | 11770300 |
| 2003-05-14 | 7.73 | 8.38 | 7.73 | 8.28 | 17331700 |
| 2003-05-15 | 8.25 | 8.99 | 8.18 | 8.99 | 11319100 |
| 2003-05-16 | 9.09 | 9.12 | 8.55 | 9.12 | 5641100 |
| 2003-05-19 | 9.03 | 9.03 | 8.74 | 8.85 | 2160300 |
| 2003-05-20 | 8.85 | 8.92 | 8.55 | 8.70 | 4265900 |
| 2003-05-21 | 8.15 | 8.62 | 8.12 | 8.55 | 6144100 |
| 2003-05-22 | 8.45 | 8.55 | 8.30 | 8.45 | 4638000 |
| 2003-05-23 | 8.90 | 9.21 | 8.64 | 9.04 | 7613900 |
| 2003-05-27 | 9.20 | 9.54 | 9.06 | 9.50 | 5784800 |
| 2003-05-28 | 9.50 | 9.94 | 9.49 | 9.74 | 5723500 |
| 2003-05-29 | 9.73 | 9.96 | 9.33 | 9.38 | 4764300 |
| 2003-05-30 | 9.48 | 9.78 | 9.48 | 9.55 | 3231800 |
| 2003-06-02 | 9.78 | 9.78 | 9.55 | 9.70 | 1882700 |
| 2003-06-03 | 9.69 | 9.76 | 9.61 | 9.66 | 1756600 |
| 2003-06-04 | 10.41 | 10.41 | 9.44 | 9.66 | 2057300 |
| 2003-06-05 | 9.72 | 9.74 | 9.50 | 9.65 | 1683000 |
| 2003-06-06 | 9.70 | 9.78 | 9.27 | 9.27 | 1860800 |
| 2003-06-09 | 9.27 | 9.40 | 8.80 | 9.11 | 2580500 |
| 2003-06-10 | 9.25 | 9.29 | 9.03 | 9.17 | 2568900 |
| 2003-06-11 | 9.18 | 9.21 | 8.98 | 9.05 | 1716100 |
| 2003-06-12 | 9.15 | 9.32 | 9.01 | 9.32 | 1563700 |
| 2003-06-13 | 9.32 | 9.35 | 8.85 | 8.90 | 2300100 |
| 2003-06-16 | 9.00 | 9.29 | 8.91 | 9.29 | 2319600 |
| 2003-06-17 | 9.30 | 9.35 | 9.15 | 9.18 | 1212200 |
| 2003-06-18 | 9.17 | 9.20 | 8.96 | 9.00 | 931200 |
| 2003-06-19 | 9.08 | 9.11 | 9.01 | 9.05 | 1129500 |
| 2003-06-20 | 9.04 | 9.04 | 8.64 | 8.70 | 2673500 |
| 2003-06-23 | 8.73 | 8.73 | 8.45 | 8.55 | 1277900 |
| 2003-06-24 | 8.59 | 8.64 | 8.17 | 8.34 | 1344700 |
| 2003-06-25 | 8.38 | 8.51 | 8.27 | 8.34 | 1032600 |
| 2003-06-26 | 8.30 | 8.40 | 8.17 | 8.33 | 1713200 |
| 2003-06-27 | 8.36 | 8.40 | 8.12 | 8.12 | 1072200 |
| 2003-06-30 | 8.15 | 8.23 | 8.11 | 8.15 | 1095600 |
| 2003-07-01 | 8.15 | 8.23 | 7.92 | 8.06 | 1681400 |
| 2003-07-02 | 8.01 | 8.16 | 7.98 | 8.16 | 1139900 |
| 2003-07-03 | 8.07 | 8.15 | 8.02 | 8.12 | 659700 |
| 2003-07-07 | 8.13 | 8.29 | 8.10 | 8.10 | 1135600 |
| 2003-07-08 | 8.07 | 8.36 | 8.05 | 8.15 | 2156400 |
| 2003-07-09 | 8.20 | 8.35 | 8.16 | 8.25 | 3736500 |
| 2003-07-10 | 8.25 | 8.27 | 8.10 | 8.14 | 1498300 |
| 2003-07-11 | 8.18 | 8.29 | 8.12 | 8.28 | 1094800 |
| 2003-07-14 | 8.29 | 8.31 | 8.11 | 8.12 | 1062200 |
| 2003-07-15 | 8.15 | 8.17 | 7.99 | 8.00 | 1135700 |
| 2003-07-16 | 7.99 | 8.00 | 7.67 | 7.83 | 2260500 |
| 2003-07-17 | 7.69 | 7.90 | 7.67 | 7.71 | 2064300 |
| 2003-07-18 | 7.89 | 8.13 | 7.75 | 8.12 | 1125300 |
| 2003-07-21 | 9.12 | 9.12 | 7.75 | 7.82 | 1301700 |
| 2003-07-22 | 7.89 | 8.18 | 7.89 | 8.13 | 1884400 |
| 2003-07-23 | 8.16 | 8.16 | 7.96 | 7.97 | 998900 |
| 2003-07-24 | 8.05 | 8.14 | 7.95 | 8.04 | 1349300 |
| 2003-07-25 | 8.08 | 8.22 | 8.02 | 8.15 | 1032900 |
| 2003-07-28 | 8.22 | 8.29 | 8.05 | 8.11 | 802900 |
| 2003-07-29 | 8.39 | 8.40 | 8.21 | 8.25 | 1673500 |
| 2003-07-30 | 8.20 | 8.34 | 8.05 | 8.10 | 1207000 |
| 2003-07-31 | 8.19 | 8.29 | 8.06 | 8.07 | 2180900 |
| 2003-08-01 | 8.05 | 8.07 | 7.91 | 8.00 | 1940000 |
| 2003-08-04 | 8.02 | 8.19 | 8.00 | 8.17 | 1250700 |
| 2003-08-05 | 8.17 | 8.25 | 8.05 | 8.15 | 1501200 |
| 2003-08-06 | 8.05 | 8.19 | 8.00 | 8.13 | 1289600 |
| 2003-08-07 | 8.17 | 8.18 | 8.04 | 8.09 | 1342200 |
| 2003-08-08 | 8.14 | 8.21 | 8.07 | 8.20 | 1079900 |
| 2003-08-11 | 8.17 | 8.42 | 8.10 | 8.21 | 929000 |
| 2003-08-12 | 8.21 | 8.38 | 8.18 | 8.37 | 2985700 |
| 2003-08-13 | 8.24 | 8.31 | 8.11 | 8.18 | 936400 |
| 2003-08-14 | 8.21 | 8.40 | 8.09 | 8.36 | 2221500 |
| 2003-08-15 | 8.36 | 8.40 | 8.11 | 8.20 | 898900 |
| 2003-08-18 | 8.17 | 8.34 | 8.12 | 8.27 | 527600 |
| 2003-08-19 | 8.27 | 8.34 | 8.21 | 8.26 | 584200 |
| 2003-08-20 | 8.26 | 8.42 | 8.26 | 8.37 | 1234100 |
| 2003-08-21 | 8.43 | 8.54 | 8.32 | 8.48 | 1468700 |
| 2003-08-22 | 8.45 | 8.50 | 8.18 | 8.23 | 846400 |
| 2003-08-25 | 8.23 | 8.31 | 8.16 | 8.27 | 613600 |
| 2003-08-26 | 8.23 | 8.35 | 8.19 | 8.25 | 1553700 |
| 2003-08-27 | 8.23 | 8.47 | 8.22 | 8.42 | 1423000 |
| 2003-08-28 | 8.38 | 8.52 | 8.37 | 8.51 | 1200200 |
| 2003-08-29 | 8.47 | 8.50 | 8.35 | 8.49 | 1038400 |
| 2003-09-02 | 8.52 | 8.80 | 8.42 | 8.78 | 2265100 |
| 2003-09-03 | 8.84 | 9.09 | 8.69 | 8.88 | 3204700 |
| 2003-09-04 | 8.90 | 9.04 | 8.85 | 9.04 | 1090800 |
| 2003-09-05 | 9.04 | 9.05 | 8.90 | 8.91 | 581300 |
| 2003-09-08 | 8.98 | 9.13 | 8.95 | 9.12 | 819400 |
| 2003-09-09 | 9.05 | 9.15 | 8.90 | 9.15 | 1015300 |
| 2003-09-10 | 9.10 | 9.17 | 8.89 | 8.97 | 2263300 |
| 2003-09-11 | 9.07 | 9.14 | 8.95 | 8.95 | 962100 |
| 2003-09-12 | 9.00 | 9.08 | 8.94 | 9.08 | 542700 |
| 2003-09-15 | 9.05 | 9.09 | 8.85 | 8.87 | 517200 |
| 2003-09-16 | 8.81 | 8.99 | 8.75 | 8.90 | 2000700 |
| 2003-09-17 | 8.85 | 8.86 | 8.70 | 8.74 | 982700 |
| 2003-09-18 | 8.84 | 8.99 | 8.79 | 8.98 | 965900 |
| 2003-09-19 | 8.99 | 9.06 | 8.88 | 9.05 | 700800 |
| 2003-09-22 | 8.95 | 8.97 | 8.86 | 8.88 | 604400 |
| 2003-09-23 | 8.90 | 9.20 | 8.90 | 9.20 | 3073400 |
| 2003-09-24 | 9.08 | 9.12 | 8.94 | 9.10 | 1196800 |
| 2003-09-25 | 9.04 | 9.15 | 9.01 | 9.08 | 1344600 |
| 2003-09-26 | 9.02 | 9.19 | 8.96 | 9.13 | 829100 |
| 2003-09-29 | 9.13 | 9.38 | 9.02 | 9.38 | 1689500 |
| 2003-09-30 | 9.30 | 9.38 | 9.09 | 9.17 | 2059700 |
| 2003-10-01 | 9.13 | 9.29 | 9.13 | 9.25 | 1061900 |
| 2003-10-02 | 9.28 | 9.30 | 9.18 | 9.20 | 865400 |
| 2003-10-03 | 9.30 | 9.36 | 9.25 | 9.26 | 979700 |
| 2003-10-06 | 9.25 | 9.40 | 9.25 | 9.31 | 781400 |
| 2003-10-07 | 9.30 | 9.50 | 9.25 | 9.29 | 1870900 |
| 2003-10-08 | 9.30 | 9.40 | 9.16 | 9.24 | 2377900 |
| 2003-10-09 | 9.30 | 9.48 | 9.27 | 9.44 | 1843700 |
| 2003-10-10 | 9.48 | 9.76 | 9.47 | 9.70 | 2452900 |
| 2003-10-13 | 9.73 | 9.95 | 9.70 | 9.78 | 1116600 |
| 2003-10-14 | 9.78 | 9.95 | 9.70 | 9.83 | 1447200 |
| 2003-10-15 | 9.83 | 9.83 | 9.46 | 9.50 | 2140300 |
| 2003-10-16 | 9.56 | 9.65 | 9.42 | 9.43 | 1781600 |
| 2003-10-17 | 9.45 | 9.49 | 9.34 | 9.45 | 1025300 |
| 2003-10-20 | 9.35 | 9.50 | 9.31 | 9.47 | 1594500 |
| 2003-10-21 | 10.25 | 10.49 | 9.94 | 9.95 | 10180100 |
| 2003-10-22 | 9.90 | 10.01 | 9.78 | 9.98 | 1853200 |
| 2003-10-23 | 9.93 | 9.99 | 9.76 | 9.76 | 3236500 |
| 2003-10-24 | 9.85 | 10.00 | 9.76 | 9.92 | 1678100 |
| 2003-10-27 | 10.02 | 10.06 | 9.89 | 9.89 | 1417900 |
| 2003-10-28 | 9.99 | 9.99 | 9.69 | 9.70 | 1591500 |
| 2003-10-29 | 9.70 | 10.00 | 9.69 | 9.99 | 1581900 |
| 2003-10-30 | 10.00 | 10.02 | 9.89 | 9.98 | 870700 |
| 2003-10-31 | 9.98 | 10.00 | 9.71 | 9.81 | 1007200 |
| 2003-11-03 | 9.85 | 10.11 | 9.83 | 10.11 | 2505600 |
| 2003-11-04 | 10.05 | 10.05 | 9.76 | 9.79 | 2209900 |
| 2003-11-05 | 9.80 | 10.10 | 9.62 | 10.00 | 3302600 |
| 2003-11-06 | 10.00 | 10.02 | 9.91 | 10.00 | 1670700 |
| 2003-11-07 | 10.01 | 10.01 | 9.89 | 9.98 | 1177100 |
| 2003-11-10 | 9.99 | 10.00 | 9.86 | 10.00 | 919500 |
| 2003-11-11 | 9.96 | 10.00 | 9.84 | 9.85 | 1843900 |
| 2003-11-12 | 9.85 | 9.92 | 9.79 | 9.84 | 680600 |
| 2003-11-13 | 9.79 | 9.80 | 9.69 | 9.75 | 1681200 |
| 2003-11-14 | 9.72 | 9.75 | 9.63 | 9.67 | 1033600 |
| 2003-11-17 | 9.63 | 9.73 | 9.56 | 9.68 | 885900 |
| 2003-11-18 | 9.64 | 9.68 | 9.50 | 9.50 | 850800 |
| 2003-11-19 | 9.50 | 9.58 | 9.46 | 9.54 | 1278600 |
| 2003-11-20 | 9.46 | 9.77 | 9.44 | 9.59 | 1373200 |
| 2003-11-21 | 9.63 | 9.63 | 9.45 | 9.48 | 885900 |
| 2003-11-24 | 9.47 | 9.65 | 9.45 | 9.59 | 1330200 |
| 2003-11-25 | 9.60 | 9.76 | 9.55 | 9.76 | 1011000 |
| 2003-11-26 | 9.75 | 9.75 | 9.56 | 9.65 | 1052500 |
| 2003-11-28 | 9.60 | 9.74 | 9.60 | 9.70 | 309400 |
| 2003-12-01 | 9.71 | 9.85 | 9.71 | 9.80 | 3841300 |
| 2003-12-02 | 9.80 | 9.88 | 9.75 | 9.86 | 1194300 |
| 2003-12-03 | 9.88 | 9.91 | 9.81 | 9.81 | 751800 |
| 2003-12-04 | 9.86 | 9.94 | 9.83 | 9.92 | 922800 |
| 2003-12-05 | 9.83 | 9.84 | 9.47 | 9.52 | 2697800 |
| 2003-12-08 | 9.51 | 9.52 | 9.41 | 9.50 | 2883000 |
| 2003-12-09 | 9.50 | 9.51 | 9.31 | 9.40 | 1118300 |
| 2003-12-10 | 9.50 | 9.50 | 9.15 | 9.24 | 1173400 |
| 2003-12-11 | 9.24 | 9.24 | 9.03 | 9.15 | 6651500 |
| 2003-12-12 | 9.15 | 9.36 | 9.08 | 9.35 | 5666800 |
| 2003-12-15 | 9.35 | 9.37 | 9.18 | 9.24 | 1614100 |
| 2003-12-16 | 9.30 | 9.48 | 9.27 | 9.43 | 2500100 |
| 2003-12-17 | 9.38 | 9.50 | 9.35 | 9.48 | 1914700 |
| 2003-12-18 | 9.48 | 9.51 | 9.45 | 9.49 | 2015600 |
| 2003-12-19 | 9.50 | 9.50 | 9.26 | 9.38 | 1861300 |
| 2003-12-22 | 9.37 | 9.45 | 9.36 | 9.39 | 918300 |
| 2003-12-23 | 9.43 | 9.50 | 9.40 | 9.48 | 939000 |
| 2003-12-24 | 9.46 | 9.65 | 9.46 | 9.57 | 364300 |
| 2003-12-26 | 9.55 | 9.63 | 9.52 | 9.61 | 222900 |
| 2003-12-29 | 9.57 | 9.75 | 9.55 | 9.71 | 959500 |
| 2003-12-30 | 9.63 | 9.74 | 9.61 | 9.67 | 849900 |
| 2003-12-31 | 9.62 | 9.73 | 9.62 | 9.69 | 904300 |
| 2004-01-02 | 9.66 | 9.75 | 9.66 | 9.72 | 589800 |
| 2004-01-05 | 9.67 | 9.93 | 9.67 | 9.85 | 1498000 |
| 2004-01-06 | 9.85 | 9.95 | 9.77 | 9.93 | 1072500 |
| 2004-01-07 | 9.83 | 9.98 | 9.80 | 9.98 | 1220700 |
| 2004-01-08 | 9.98 | 10.10 | 9.82 | 10.00 | 2222500 |
| 2004-01-09 | 10.00 | 10.40 | 9.91 | 10.24 | 2564200 |
| 2004-01-12 | 10.18 | 10.30 | 10.10 | 10.30 | 1740200 |
| 2004-01-13 | 10.22 | 10.34 | 10.18 | 10.26 | 1383100 |
| 2004-01-14 | 10.23 | 10.35 | 10.18 | 10.35 | 1375400 |
| 2004-01-15 | 10.35 | 10.36 | 10.20 | 10.23 | 1328800 |
| 2004-01-16 | 10.25 | 10.26 | 10.06 | 10.23 | 1173300 |
| 2004-01-20 | 10.21 | 10.34 | 10.15 | 10.25 | 1114100 |
| 2004-01-21 | 10.26 | 10.45 | 10.26 | 10.45 | 1996700 |
| 2004-01-22 | 10.45 | 10.50 | 10.27 | 10.38 | 1720900 |
| 2004-01-23 | 10.35 | 10.42 | 10.21 | 10.27 | 1732100 |
| 2004-01-26 | 10.22 | 10.27 | 10.09 | 10.17 | 1012600 |
| 2004-01-27 | 10.22 | 10.35 | 10.19 | 10.32 | 1415000 |
| 2004-01-28 | 10.32 | 10.45 | 10.26 | 10.30 | 2068700 |
| 2004-01-29 | 10.47 | 10.65 | 10.27 | 10.28 | 2188700 |
| 2004-01-30 | 10.38 | 10.58 | 10.29 | 10.50 | 2245600 |
| 2004-02-02 | 10.53 | 10.59 | 10.17 | 10.31 | 1878900 |
| 2004-02-03 | 10.31 | 10.39 | 10.16 | 10.35 | 1619600 |
| 2004-02-04 | 10.35 | 10.38 | 10.12 | 10.24 | 1668900 |
| 2004-02-05 | 10.29 | 10.29 | 10.02 | 10.09 | 1300000 |
| 2004-02-06 | 10.15 | 10.19 | 10.05 | 10.11 | 1348300 |
| 2004-02-09 | 10.14 | 10.23 | 10.08 | 10.18 | 636600 |
| 2004-02-10 | 10.14 | 10.38 | 10.11 | 10.38 | 1292900 |
| 2004-02-11 | 10.25 | 10.35 | 10.14 | 10.25 | 1917100 |
| 2004-02-12 | 10.65 | 10.66 | 10.37 | 10.40 | 3205100 |
| 2004-02-13 | 10.44 | 10.51 | 10.31 | 10.32 | 1279800 |
| 2004-02-17 | 10.35 | 10.52 | 10.35 | 10.45 | 1509700 |
| 2004-02-18 | 10.45 | 10.57 | 10.44 | 10.50 | 2245500 |
| 2004-02-19 | 10.58 | 10.70 | 10.48 | 10.49 | 2034000 |
| 2004-02-20 | 10.50 | 10.53 | 10.30 | 10.30 | 1836600 |
| 2004-02-23 | 10.39 | 10.48 | 10.20 | 10.28 | 1313500 |
| 2004-02-24 | 10.20 | 10.32 | 10.16 | 10.30 | 2293700 |
| 2004-02-25 | 10.30 | 10.44 | 10.25 | 10.40 | 1520100 |
| 2004-02-26 | 10.40 | 10.54 | 10.30 | 10.41 | 1516100 |
| 2004-02-27 | 10.45 | 10.50 | 10.24 | 10.46 | 3219100 |
| 2004-03-01 | 10.50 | 10.73 | 10.48 | 10.66 | 2554100 |
| 2004-03-02 | 10.66 | 10.81 | 10.57 | 10.81 | 2425700 |
| 2004-03-03 | 10.84 | 11.04 | 10.80 | 10.94 | 2667300 |
| 2004-03-04 | 10.98 | 11.43 | 10.88 | 11.22 | 6362100 |
| 2004-03-05 | 11.25 | 11.47 | 11.21 | 11.42 | 2354500 |
| 2004-03-08 | 11.35 | 11.43 | 11.18 | 11.24 | 2026300 |
| 2004-03-09 | 11.14 | 11.25 | 11.10 | 11.25 | 1673400 |
| 2004-03-10 | 11.22 | 11.23 | 10.76 | 10.80 | 1787500 |
| 2004-03-11 | 10.81 | 11.04 | 10.51 | 10.70 | 2144600 |
| 2004-03-12 | 10.80 | 10.89 | 10.68 | 10.86 | 777100 |
| 2004-03-15 | 10.71 | 10.90 | 10.65 | 10.70 | 1713300 |
| 2004-03-16 | 10.70 | 10.88 | 10.62 | 10.74 | 2431500 |
| 2004-03-17 | 10.84 | 11.10 | 10.83 | 11.05 | 1199200 |
| 2004-03-18 | 11.07 | 11.16 | 10.86 | 11.11 | 1040700 |
| 2004-03-19 | 11.06 | 11.07 | 10.87 | 10.87 | 955100 |
| 2004-03-22 | 11.15 | 11.15 | 10.76 | 10.90 | 1682600 |
| 2004-03-23 | 10.92 | 10.99 | 10.82 | 10.90 | 1087500 |
| 2004-03-24 | 10.85 | 10.94 | 10.78 | 10.83 | 1937600 |
| 2004-03-25 | 10.77 | 10.90 | 10.76 | 10.85 | 803200 |
| 2004-03-26 | 10.81 | 11.19 | 10.78 | 11.13 | 2447700 |
| 2004-03-29 | 11.30 | 11.30 | 11.17 | 11.30 | 1560200 |
| 2004-03-30 | 11.29 | 11.39 | 11.23 | 11.35 | 2082400 |
| 2004-03-31 | 11.33 | 11.60 | 11.24 | 11.43 | 2172400 |
| 2004-04-01 | 11.50 | 11.80 | 11.50 | 11.76 | 2085100 |
| 2004-04-02 | 11.75 | 11.89 | 11.70 | 11.88 | 1531200 |
| 2004-04-05 | 11.75 | 11.75 | 11.51 | 11.68 | 1451600 |
| 2004-04-06 | 11.69 | 11.92 | 11.60 | 11.85 | 1331800 |
| 2004-04-07 | 11.72 | 11.85 | 11.62 | 11.62 | 1616600 |
| 2004-04-08 | 11.61 | 11.72 | 11.50 | 11.57 | 1071600 |
| 2004-04-12 | 11.48 | 11.59 | 11.17 | 11.27 | 1571800 |
| 2004-04-13 | 11.32 | 11.32 | 10.93 | 11.05 | 2273900 |
| 2004-04-14 | 10.97 | 11.07 | 10.84 | 10.89 | 2385200 |
| 2004-04-15 | 10.94 | 11.11 | 10.90 | 10.97 | 2261800 |
| 2004-04-16 | 11.04 | 11.14 | 10.96 | 11.14 | 1363000 |
| 2004-04-19 | 11.08 | 11.25 | 11.06 | 11.21 | 1277900 |
| 2004-04-20 | 11.14 | 11.21 | 11.04 | 11.10 | 3482600 |
| 2004-04-21 | 11.09 | 11.29 | 11.01 | 11.14 | 1436200 |
| 2004-04-22 | 11.30 | 11.50 | 11.22 | 11.39 | 1818100 |
| 2004-04-23 | 11.30 | 11.46 | 11.25 | 11.32 | 1996600 |
| 2004-04-26 | 11.35 | 11.43 | 11.17 | 11.25 | 2141300 |
| 2004-04-27 | 11.25 | 11.38 | 11.20 | 11.35 | 2026500 |
| 2004-04-28 | 11.36 | 11.36 | 11.13 | 11.17 | 2663200 |
| 2004-04-29 | 11.11 | 11.20 | 10.80 | 10.88 | 2705400 |
| 2004-04-30 | 10.95 | 10.95 | 10.65 | 10.79 | 1733000 |
| 2004-05-03 | 10.90 | 11.25 | 10.85 | 11.25 | 2654000 |
| 2004-05-04 | 11.18 | 11.29 | 11.15 | 11.22 | 1232500 |
| 2004-05-05 | 11.14 | 11.36 | 11.09 | 11.31 | 2375700 |
| 2004-05-06 | 11.23 | 11.33 | 10.88 | 10.90 | 2778500 |
| 2004-05-07 | 10.82 | 10.98 | 10.50 | 10.59 | 1609500 |
| 2004-05-10 | 10.49 | 10.51 | 10.19 | 10.31 | 3255800 |
| 2004-05-11 | 10.35 | 10.45 | 10.15 | 10.25 | 2366900 |
| 2004-05-12 | 10.19 | 10.40 | 10.07 | 10.33 | 2085900 |
| 2004-05-13 | 10.34 | 10.53 | 10.25 | 10.52 | 1564800 |
| 2004-05-14 | 10.50 | 10.69 | 10.46 | 10.60 | 1405800 |
| 2004-05-17 | 10.50 | 10.65 | 10.40 | 10.45 | 1479800 |
| 2004-05-18 | 10.46 | 10.60 | 10.40 | 10.60 | 2069200 |
| 2004-05-19 | 10.60 | 10.78 | 10.50 | 10.52 | 1588400 |
| 2004-05-20 | 10.50 | 10.58 | 10.50 | 10.51 | 717800 |
| 2004-05-21 | 10.55 | 10.59 | 10.29 | 10.46 | 1186500 |
| 2004-05-24 | 10.47 | 10.55 | 10.39 | 10.48 | 813600 |
| 2004-05-25 | 10.40 | 10.75 | 10.38 | 10.67 | 1246000 |
| 2004-05-26 | 10.62 | 10.89 | 10.60 | 10.82 | 1103900 |
| 2004-05-27 | 10.77 | 10.90 | 10.67 | 10.74 | 1016200 |
| 2004-05-28 | 10.69 | 10.86 | 10.62 | 10.84 | 1039500 |
| 2004-06-01 | 10.72 | 10.82 | 10.62 | 10.62 | 1099700 |
| 2004-06-02 | 10.71 | 10.78 | 10.58 | 10.78 | 1408900 |
| 2004-06-03 | 10.68 | 10.68 | 10.50 | 10.57 | 1794400 |
| 2004-06-04 | 10.57 | 10.67 | 10.52 | 10.63 | 886200 |
| 2004-06-07 | 10.65 | 10.99 | 10.65 | 10.89 | 1428400 |
| 2004-06-08 | 10.89 | 10.89 | 10.68 | 10.78 | 1862800 |
| 2004-06-09 | 10.81 | 10.82 | 10.65 | 10.67 | 853600 |
| 2004-06-10 | 10.70 | 10.80 | 10.67 | 10.79 | 1018000 |
| 2004-06-14 | 10.78 | 10.79 | 10.65 | 10.67 | 1011600 |
| 2004-06-15 | 10.70 | 10.82 | 10.63 | 10.70 | 935600 |
| 2004-06-16 | 10.66 | 10.69 | 10.49 | 10.58 | 1301100 |
| 2004-06-17 | 10.53 | 10.75 | 10.48 | 10.66 | 1493100 |
| 2004-06-18 | 10.58 | 11.25 | 10.57 | 11.20 | 3702800 |
| 2004-06-21 | 11.24 | 11.38 | 11.19 | 11.27 | 1179600 |
| 2004-06-22 | 11.27 | 11.28 | 11.20 | 11.25 | 940700 |
| 2004-06-23 | 11.22 | 11.40 | 11.19 | 11.39 | 859200 |
| 2004-06-24 | 11.41 | 11.64 | 11.36 | 11.53 | 1130600 |
| 2004-06-25 | 11.54 | 11.63 | 11.37 | 11.46 | 996400 |
| 2004-06-28 | 11.45 | 11.60 | 11.42 | 11.42 | 837500 |
| 2004-06-29 | 11.42 | 11.58 | 11.29 | 11.29 | 1058400 |
| 2004-06-30 | 11.29 | 11.51 | 11.29 | 11.50 | 1209700 |
| 2004-07-01 | 11.50 | 11.57 | 11.27 | 11.28 | 1733900 |
| 2004-07-02 | 11.34 | 11.44 | 11.30 | 11.41 | 710200 |
| 2004-07-06 | 11.30 | 11.55 | 11.30 | 11.40 | 953300 |
| 2004-07-07 | 11.35 | 11.53 | 11.30 | 11.42 | 1989700 |
| 2004-07-08 | 11.47 | 11.62 | 11.40 | 11.56 | 1151300 |
| 2004-07-09 | 11.60 | 11.64 | 11.55 | 11.64 | 766800 |
| 2004-07-12 | 11.69 | 11.75 | 11.64 | 11.70 | 1612400 |
| 2004-07-13 | 11.70 | 11.81 | 11.61 | 11.68 | 1444800 |
| 2004-07-14 | 11.60 | 11.79 | 11.56 | 11.66 | 1482000 |
| 2004-07-15 | 11.62 | 11.82 | 11.61 | 11.79 | 3464400 |
| 2004-07-16 | 11.87 | 12.04 | 11.79 | 11.95 | 1833900 |
| 2004-07-19 | 12.00 | 12.13 | 11.99 | 12.03 | 1334100 |
| 2004-07-20 | 12.20 | 12.24 | 12.15 | 12.21 | 1592900 |
| 2004-07-21 | 12.32 | 12.32 | 11.45 | 12.00 | 9593300 |
| 2004-07-22 | 11.80 | 11.80 | 11.17 | 11.41 | 2437200 |
| 2004-07-23 | 11.42 | 11.42 | 11.32 | 11.35 | 1722000 |
| 2004-07-26 | 11.31 | 11.42 | 11.06 | 11.21 | 1544000 |
| 2004-07-27 | 11.17 | 11.47 | 11.17 | 11.43 | 1309900 |
| 2004-07-28 | 11.32 | 11.44 | 11.19 | 11.28 | 1187900 |
| 2004-07-29 | 11.30 | 11.57 | 11.25 | 11.41 | 2408600 |
| 2004-07-30 | 11.43 | 11.72 | 11.41 | 11.61 | 913600 |
| 2004-08-02 | 11.55 | 11.68 | 11.47 | 11.52 | 1445500 |
| 2004-08-03 | 11.50 | 11.76 | 11.46 | 11.65 | 1914500 |
| 2004-08-04 | 11.60 | 11.65 | 11.45 | 11.60 | 1724200 |
| 2004-08-05 | 11.59 | 11.65 | 11.36 | 11.36 | 722000 |
| 2004-08-06 | 11.36 | 11.49 | 11.16 | 11.17 | 2421900 |
| 2004-08-09 | 11.22 | 11.30 | 10.98 | 11.00 | 1744800 |
| 2004-08-10 | 11.10 | 11.28 | 11.05 | 11.28 | 2593100 |
| 2004-08-11 | 11.28 | 11.32 | 11.06 | 11.18 | 1469400 |
| 2004-08-12 | 11.02 | 11.08 | 10.95 | 11.03 | 1100700 |
| 2004-08-13 | 11.02 | 11.07 | 10.90 | 10.94 | 1025000 |
| 2004-08-16 | 10.92 | 11.17 | 10.89 | 11.17 | 1386800 |
| 2004-08-17 | 11.14 | 11.25 | 11.10 | 11.19 | 925600 |
| 2004-08-18 | 11.16 | 11.29 | 11.16 | 11.29 | 817500 |
| 2004-08-19 | 11.28 | 11.28 | 11.00 | 11.05 | 1451300 |
| 2004-08-20 | 11.10 | 11.22 | 11.05 | 11.16 | 850800 |
| 2004-08-23 | 11.19 | 11.25 | 10.96 | 10.96 | 1098600 |
| 2004-08-24 | 11.02 | 11.07 | 10.67 | 10.75 | 2653000 |
| 2004-08-25 | 10.79 | 10.88 | 10.73 | 10.75 | 2217200 |
| 2004-08-26 | 10.75 | 10.75 | 10.30 | 10.61 | 3151600 |
| 2004-08-27 | 10.60 | 10.67 | 10.59 | 10.64 | 967800 |
| 2004-08-30 | 10.72 | 11.11 | 10.64 | 11.07 | 6199000 |
| 2004-08-31 | 11.07 | 11.12 | 10.93 | 10.94 | 2809200 |
| 2004-09-01 | 11.00 | 11.04 | 10.70 | 10.93 | 3829100 |
| 2004-09-02 | 10.97 | 10.98 | 10.53 | 10.68 | 3748600 |
| 2004-09-03 | 10.68 | 10.85 | 10.67 | 10.75 | 1843900 |
| 2004-09-07 | 10.85 | 10.87 | 10.75 | 10.83 | 1174000 |
| 2004-09-08 | 10.80 | 10.80 | 10.56 | 10.56 | 1616800 |
| 2004-09-09 | 10.62 | 10.72 | 10.60 | 10.70 | 951900 |
| 2004-09-10 | 10.75 | 10.75 | 10.50 | 10.53 | 1094400 |
| 2004-09-13 | 10.59 | 10.72 | 10.51 | 10.72 | 1444900 |
| 2004-09-14 | 10.72 | 10.74 | 10.65 | 10.65 | 1414900 |
| 2004-09-15 | 10.67 | 10.70 | 10.50 | 10.50 | 1034300 |
| 2004-09-16 | 10.49 | 10.78 | 10.49 | 10.76 | 3922000 |
| 2004-09-17 | 10.79 | 10.88 | 10.67 | 10.67 | 1487500 |
| 2004-09-20 | 10.67 | 10.72 | 10.60 | 10.68 | 1354400 |
| 2004-09-21 | 10.63 | 10.68 | 10.46 | 10.48 | 1574800 |
| 2004-09-22 | 10.40 | 10.48 | 10.14 | 10.40 | 3454800 |
| 2004-09-23 | 10.34 | 10.43 | 9.99 | 10.11 | 4395500 |
| 2004-09-24 | 10.09 | 10.11 | 9.93 | 10.02 | 5878000 |
| 2004-09-27 | 10.02 | 10.05 | 9.78 | 10.05 | 4628000 |
| 2004-09-28 | 10.00 | 10.16 | 10.00 | 10.14 | 1768000 |
| 2004-09-29 | 10.10 | 10.16 | 10.00 | 10.14 | 2746000 |
| 2004-09-30 | 10.20 | 10.50 | 10.13 | 10.36 | 3470100 |
| 2004-10-01 | 10.55 | 10.82 | 10.50 | 10.70 | 4228100 |
| 2004-10-04 | 10.70 | 10.84 | 10.68 | 10.83 | 2099800 |
| 2004-10-05 | 10.83 | 10.96 | 10.70 | 10.92 | 1817700 |
| 2004-10-06 | 10.85 | 10.91 | 10.80 | 10.87 | 1287700 |
| 2004-10-07 | 10.90 | 10.93 | 10.80 | 10.84 | 1147200 |
| 2004-10-08 | 10.82 | 11.11 | 10.79 | 10.95 | 2707000 |
| 2004-10-11 | 10.90 | 10.98 | 10.88 | 10.89 | 832500 |
| 2004-10-12 | 10.80 | 10.84 | 10.70 | 10.80 | 1427800 |
| 2004-10-13 | 10.85 | 10.91 | 10.56 | 10.65 | 1823700 |
| 2004-10-14 | 10.60 | 10.63 | 10.54 | 10.58 | 979900 |
| 2004-10-15 | 10.61 | 10.68 | 10.55 | 10.68 | 1182500 |
| 2004-10-18 | 10.75 | 10.75 | 10.52 | 10.53 | 1138200 |
| 2004-10-19 | 10.51 | 10.57 | 10.43 | 10.45 | 1663200 |
| 2004-10-20 | 10.43 | 10.49 | 10.36 | 10.47 | 1119300 |
| 2004-10-21 | 10.50 | 10.50 | 10.36 | 10.43 | 617000 |
| 2004-10-22 | 10.40 | 10.47 | 10.36 | 10.41 | 643700 |
| 2004-10-25 | 10.39 | 10.48 | 10.39 | 10.41 | 895700 |
| 2004-10-26 | 10.44 | 10.58 | 10.31 | 10.54 | 1305900 |
| 2004-10-27 | 10.47 | 10.54 | 10.40 | 10.45 | 1094100 |
| 2004-10-28 | 10.42 | 10.51 | 10.35 | 10.48 | 3432600 |
| 2004-10-29 | 10.55 | 10.72 | 10.45 | 10.51 | 1594700 |
| 2004-11-01 | 10.52 | 10.74 | 10.48 | 10.59 | 1978000 |
| 2004-11-02 | 10.65 | 10.73 | 10.43 | 10.46 | 1519000 |
| 2004-11-03 | 10.55 | 10.81 | 10.55 | 10.65 | 1566500 |
| 2004-11-04 | 10.68 | 11.01 | 10.61 | 10.89 | 1602700 |
| 2004-11-05 | 10.93 | 10.94 | 10.60 | 10.75 | 1007200 |
| 2004-11-08 | 10.85 | 11.00 | 10.78 | 10.98 | 1825500 |
| 2004-11-09 | 10.94 | 10.96 | 10.54 | 10.89 | 3884200 |
| 2004-11-10 | 10.89 | 10.89 | 10.64 | 10.76 | 2224100 |
| 2004-11-11 | 10.95 | 11.06 | 10.80 | 10.95 | 2405600 |
| 2004-11-12 | 10.87 | 11.30 | 10.87 | 11.26 | 2851500 |
| 2004-11-15 | 11.20 | 11.32 | 11.12 | 11.17 | 1847400 |
| 2004-11-16 | 11.27 | 11.27 | 11.02 | 11.13 | 3621800 |
| 2004-11-17 | 11.14 | 11.50 | 11.13 | 11.34 | 7792000 |
| 2004-11-18 | 11.35 | 11.44 | 11.25 | 11.25 | 1801000 |
| 2004-11-19 | 11.25 | 11.27 | 11.01 | 11.17 | 2282300 |
| 2004-11-22 | 11.05 | 11.21 | 11.04 | 11.15 | 3353100 |
| 2004-11-23 | 11.05 | 11.08 | 10.89 | 11.04 | 2745200 |
| 2004-11-24 | 11.05 | 11.33 | 10.99 | 11.27 | 2600000 |
| 2004-11-26 | 11.27 | 11.54 | 11.26 | 11.34 | 760000 |
| 2004-11-29 | 11.26 | 11.35 | 11.04 | 11.18 | 2206400 |
| 2004-11-30 | 11.20 | 11.30 | 11.15 | 11.16 | 2058200 |
| 2004-12-01 | 11.25 | 11.25 | 11.12 | 11.19 | 2818700 |
| 2004-12-02 | 11.10 | 11.21 | 11.03 | 11.10 | 2508400 |
| 2004-12-03 | 11.07 | 11.35 | 11.05 | 11.28 | 1886200 |
| 2004-12-06 | 11.22 | 11.28 | 11.09 | 11.12 | 1352300 |
| 2004-12-07 | 11.10 | 11.16 | 10.94 | 10.94 | 3349400 |
| 2004-12-08 | 10.99 | 11.13 | 10.90 | 10.95 | 2057100 |
| 2004-12-09 | 10.95 | 11.00 | 10.82 | 10.96 | 1744000 |
| 2004-12-10 | 10.95 | 11.01 | 10.85 | 10.90 | 847900 |
| 2004-12-13 | 10.97 | 11.04 | 10.87 | 11.00 | 1583900 |
| 2004-12-14 | 10.95 | 11.07 | 10.89 | 11.05 | 1998300 |
| 2004-12-15 | 11.03 | 11.37 | 11.00 | 11.34 | 2323500 |
| 2004-12-16 | 11.30 | 11.35 | 11.12 | 11.22 | 2987300 |
| 2004-12-17 | 11.17 | 11.35 | 11.17 | 11.20 | 2575100 |
| 2004-12-20 | 11.25 | 11.30 | 11.12 | 11.15 | 1663600 |
| 2004-12-21 | 11.20 | 11.30 | 11.13 | 11.20 | 1690000 |
| 2004-12-22 | 11.25 | 11.30 | 11.16 | 11.18 | 2194800 |
| 2004-12-23 | 11.22 | 11.27 | 11.12 | 11.14 | 1221700 |
| 2004-12-27 | 11.12 | 11.21 | 11.00 | 11.00 | 1237300 |
| 2004-12-28 | 11.06 | 11.25 | 11.04 | 11.20 | 788900 |
| 2004-12-29 | 11.14 | 11.31 | 11.12 | 11.21 | 915300 |
| 2004-12-30 | 11.17 | 11.27 | 11.17 | 11.21 | 883000 |
| 2004-12-31 | 11.25 | 11.42 | 11.18 | 11.30 | 1153700 |
| 2005-01-03 | 11.28 | 11.34 | 11.05 | 11.06 | 2121500 |
| 2005-01-04 | 11.09 | 11.19 | 10.94 | 10.95 | 1583300 |
| 2005-01-05 | 10.95 | 11.00 | 10.73 | 10.75 | 1862600 |
| 2005-01-06 | 10.75 | 10.82 | 10.66 | 10.76 | 3343700 |
| 2005-01-07 | 10.76 | 10.87 | 10.69 | 10.70 | 1580500 |
| 2005-01-10 | 10.71 | 10.85 | 10.65 | 10.70 | 1206500 |
| 2005-01-11 | 10.70 | 10.75 | 10.55 | 10.65 | 1180200 |
| 2005-01-12 | 10.64 | 10.67 | 10.55 | 10.66 | 835300 |
| 2005-01-13 | 10.68 | 10.84 | 10.68 | 10.74 | 959600 |
| 2005-01-14 | 10.82 | 10.94 | 10.77 | 10.90 | 1107600 |
| 2005-01-18 | 10.90 | 10.97 | 10.75 | 10.89 | 1246900 |
| 2005-01-19 | 10.87 | 11.10 | 10.85 | 11.04 | 1151000 |
| 2005-01-20 | 11.06 | 11.11 | 10.95 | 11.05 | 1687300 |
| 2005-01-21 | 11.12 | 11.20 | 10.97 | 10.99 | 1644500 |
| 2005-01-24 | 10.97 | 11.19 | 10.95 | 11.10 | 961500 |
| 2005-01-25 | 11.15 | 11.20 | 10.93 | 11.00 | 1053900 |
| 2005-01-26 | 11.01 | 11.25 | 11.01 | 11.15 | 2506800 |
| 2005-01-27 | 11.10 | 11.28 | 11.07 | 11.21 | 1375700 |
| 2005-01-28 | 11.29 | 11.29 | 11.03 | 11.10 | 1905100 |
| 2005-01-31 | 11.16 | 11.26 | 11.13 | 11.25 | 1279200 |
| 2005-02-01 | 11.48 | 11.55 | 11.38 | 11.45 | 3310800 |
| 2005-02-02 | 11.50 | 11.71 | 11.41 | 11.64 | 1301800 |
| 2005-02-03 | 11.65 | 11.74 | 11.57 | 11.70 | 1840200 |
| 2005-02-04 | 11.78 | 11.94 | 11.76 | 11.91 | 1993800 |
| 2005-02-07 | 11.86 | 11.90 | 11.73 | 11.77 | 992400 |
| 2005-02-08 | 11.72 | 11.85 | 11.72 | 11.83 | 1400100 |
| 2005-02-09 | 11.80 | 11.92 | 11.67 | 11.83 | 1337700 |
| 2005-02-10 | 11.82 | 11.95 | 11.76 | 11.95 | 4609600 |
| 2005-02-11 | 11.95 | 12.03 | 11.84 | 11.99 | 3018100 |
| 2005-02-14 | 11.91 | 12.22 | 11.88 | 12.15 | 2219300 |
| 2005-02-15 | 12.10 | 12.41 | 12.04 | 12.31 | 3431600 |
| 2005-02-16 | 12.21 | 12.35 | 12.20 | 12.33 | 1223200 |
| 2005-02-17 | 12.33 | 12.36 | 12.17 | 12.33 | 1405500 |
| 2005-02-18 | 12.33 | 12.33 | 11.94 | 12.00 | 1763300 |
| 2005-02-22 | 11.95 | 11.95 | 11.71 | 11.72 | 2004800 |
| 2005-02-23 | 11.77 | 12.01 | 11.74 | 11.86 | 1681600 |
| 2005-02-24 | 11.89 | 11.92 | 11.76 | 11.80 | 1092600 |
| 2005-02-25 | 11.81 | 12.15 | 11.81 | 12.11 | 1891400 |
| 2005-02-28 | 12.10 | 12.21 | 11.98 | 11.98 | 813500 |
| 2005-03-01 | 11.98 | 12.15 | 11.92 | 12.06 | 1246100 |
| 2005-03-02 | 12.00 | 12.23 | 11.98 | 12.14 | 2150200 |
| 2005-03-03 | 12.19 | 12.40 | 12.15 | 12.34 | 2215900 |
| 2005-03-04 | 12.38 | 12.54 | 12.35 | 12.47 | 1541400 |
| 2005-03-07 | 12.47 | 12.56 | 12.44 | 12.51 | 1652500 |
| 2005-03-08 | 12.60 | 12.81 | 12.55 | 12.61 | 3883000 |
| 2005-03-09 | 12.52 | 12.63 | 12.40 | 12.41 | 1710100 |
| 2005-03-10 | 12.39 | 12.42 | 12.18 | 12.35 | 1099200 |
| 2005-03-11 | 12.25 | 12.60 | 12.25 | 12.35 | 1375200 |
| 2005-03-14 | 12.26 | 12.53 | 12.25 | 12.50 | 1292000 |
| 2005-03-15 | 12.48 | 12.55 | 12.29 | 12.32 | 1043700 |
| 2005-03-16 | 12.30 | 12.43 | 12.10 | 12.15 | 1443100 |
| 2005-03-17 | 12.03 | 12.28 | 12.03 | 12.24 | 1261900 |
| 2005-03-18 | 12.18 | 12.36 | 12.10 | 12.27 | 2814300 |
| 2005-03-21 | 12.24 | 12.37 | 12.16 | 12.18 | 1117400 |
| 2005-03-22 | 12.22 | 12.22 | 11.77 | 11.84 | 2927700 |
| 2005-03-23 | 11.82 | 11.83 | 11.43 | 11.56 | 5321100 |
| 2005-03-24 | 11.61 | 11.91 | 11.59 | 11.84 | 1777700 |
| 2005-03-28 | 12.00 | 12.08 | 11.91 | 11.92 | 1795600 |
| 2005-03-29 | 11.90 | 11.93 | 11.58 | 11.61 | 2714300 |
| 2005-03-30 | 11.74 | 11.99 | 11.72 | 11.90 | 2608900 |
| 2005-03-31 | 11.91 | 12.13 | 11.86 | 12.03 | 1864100 |
| 2005-04-01 | 12.13 | 12.14 | 11.81 | 11.94 | 1746400 |
| 2005-04-04 | 12.02 | 12.02 | 11.89 | 11.93 | 3081100 |
| 2005-04-05 | 11.93 | 12.00 | 11.92 | 11.95 | 3201800 |
| 2005-04-06 | 11.88 | 11.99 | 11.88 | 11.95 | 4342800 |
| 2005-04-07 | 12.01 | 12.17 | 11.93 | 12.08 | 1221500 |
| 2005-04-08 | 12.07 | 12.11 | 11.94 | 11.95 | 1051400 |
| 2005-04-11 | 11.92 | 12.16 | 11.92 | 12.10 | 1126800 |
| 2005-04-12 | 12.10 | 12.11 | 11.86 | 12.06 | 2048600 |
| 2005-04-13 | 12.13 | 12.19 | 12.00 | 12.09 | 1903700 |
| 2005-04-14 | 12.09 | 12.18 | 11.90 | 11.94 | 1563300 |
| 2005-04-15 | 11.95 | 12.00 | 11.71 | 11.76 | 2171000 |
| 2005-04-18 | 11.75 | 11.92 | 11.71 | 11.82 | 866500 |
| 2005-04-19 | 11.82 | 11.92 | 11.76 | 11.81 | 1382500 |
| 2005-04-20 | 11.82 | 11.85 | 11.67 | 11.68 | 1403500 |
| 2005-04-21 | 11.82 | 11.88 | 11.67 | 11.82 | 1241500 |
| 2005-04-22 | 11.78 | 11.96 | 11.78 | 11.85 | 864300 |
| 2005-04-25 | 11.90 | 12.17 | 11.90 | 12.15 | 1956100 |
| 2005-04-26 | 12.10 | 12.15 | 11.87 | 11.87 | 1525000 |
| 2005-04-27 | 11.87 | 12.15 | 11.81 | 12.09 | 1776000 |
| 2005-04-28 | 12.05 | 12.09 | 11.85 | 11.93 | 848100 |
| 2005-04-29 | 11.92 | 11.95 | 11.67 | 11.84 | 2128400 |
| 2005-05-02 | 11.87 | 11.92 | 11.68 | 11.85 | 1504400 |
| 2005-05-03 | 11.86 | 12.03 | 11.85 | 12.01 | 1640600 |
| 2005-05-04 | 12.00 | 12.07 | 11.90 | 12.06 | 1212500 |
| 2005-05-05 | 12.03 | 12.09 | 11.88 | 12.02 | 1073800 |
| 2005-05-06 | 12.05 | 12.07 | 11.96 | 11.98 | 904600 |
| 2005-05-09 | 11.98 | 12.19 | 11.89 | 12.18 | 3236700 |
| 2005-05-10 | 12.12 | 12.18 | 11.85 | 11.96 | 2050700 |
| 2005-05-11 | 11.96 | 12.10 | 11.89 | 12.01 | 1379900 |
| 2005-05-12 | 12.01 | 12.84 | 11.89 | 11.93 | 1415100 |
| 2005-05-13 | 11.94 | 11.99 | 11.66 | 11.77 | 1157600 |
| 2005-05-16 | 11.77 | 11.96 | 11.69 | 11.92 | 1085100 |
| 2005-05-17 | 11.85 | 12.06 | 11.78 | 12.02 | 912400 |
| 2005-05-18 | 12.08 | 12.15 | 12.00 | 12.03 | 1155000 |
| 2005-05-19 | 12.03 | 12.20 | 12.03 | 12.19 | 1940600 |
| 2005-05-20 | 12.20 | 12.20 | 12.03 | 12.07 | 2540400 |
| 2005-05-23 | 12.02 | 12.07 | 11.93 | 12.00 | 1310300 |
| 2005-05-24 | 11.98 | 12.02 | 11.86 | 12.01 | 873700 |
| 2005-05-25 | 11.95 | 12.00 | 11.80 | 11.89 | 1704800 |
| 2005-05-26 | 11.89 | 12.00 | 11.87 | 11.95 | 959200 |
| 2005-05-27 | 11.98 | 12.12 | 11.95 | 12.10 | 1767600 |
| 2005-05-31 | 12.15 | 12.35 | 12.08 | 12.26 | 2152100 |
| 2005-06-01 | 12.28 | 12.40 | 12.21 | 12.31 | 2026900 |
| 2005-06-02 | 12.30 | 12.38 | 12.24 | 12.29 | 1415000 |
| 2005-06-03 | 12.29 | 12.48 | 12.27 | 12.38 | 1597600 |
| 2005-06-06 | 12.38 | 12.44 | 12.33 | 12.40 | 832100 |
| 2005-06-07 | 12.40 | 12.60 | 12.32 | 12.33 | 1846200 |
| 2005-06-08 | 12.38 | 12.56 | 12.38 | 12.50 | 2043600 |
| 2005-06-09 | 12.41 | 12.49 | 12.26 | 12.49 | 1242400 |
| 2005-06-10 | 12.49 | 12.58 | 12.40 | 12.49 | 991800 |
| 2005-06-13 | 12.40 | 12.51 | 12.24 | 12.50 | 1387800 |
| 2005-06-14 | 12.50 | 12.59 | 12.45 | 12.58 | 1231700 |
| 2005-06-15 | 12.58 | 12.68 | 12.54 | 12.64 | 1236100 |
| 2005-06-16 | 12.62 | 12.72 | 12.53 | 12.71 | 3622900 |
| 2005-06-17 | 12.73 | 12.75 | 12.51 | 12.65 | 3045900 |
| 2005-06-20 | 12.57 | 12.65 | 12.51 | 12.63 | 1101800 |
| 2005-06-21 | 12.61 | 12.76 | 12.55 | 12.71 | 1082100 |
| 2005-06-22 | 12.75 | 12.78 | 12.67 | 12.69 | 1082900 |
| 2005-06-23 | 12.70 | 12.84 | 12.66 | 12.83 | 2517000 |
| 2005-06-24 | 12.84 | 12.84 | 12.69 | 12.75 | 1222400 |
| 2005-06-27 | 12.75 | 12.75 | 12.63 | 12.64 | 702000 |
| 2005-06-28 | 12.68 | 13.00 | 12.62 | 12.94 | 2532500 |
| 2005-06-29 | 13.00 | 13.12 | 12.91 | 13.05 | 2416000 |
| 2005-06-30 | 13.06 | 13.27 | 13.03 | 13.21 | 2474800 |
| 2005-07-01 | 13.27 | 13.51 | 13.17 | 13.41 | 3041200 |
| 2005-07-05 | 13.37 | 13.51 | 13.17 | 13.38 | 1790500 |
| 2005-07-06 | 13.38 | 13.40 | 13.18 | 13.21 | 1613400 |
| 2005-07-07 | 13.11 | 13.34 | 13.04 | 13.30 | 1436700 |
| 2005-07-08 | 13.32 | 13.50 | 13.30 | 13.49 | 1556700 |
| 2005-07-11 | 13.50 | 13.58 | 13.46 | 13.53 | 2969400 |
| 2005-07-12 | 13.55 | 13.59 | 13.39 | 13.46 | 1043200 |
| 2005-07-13 | 13.46 | 13.74 | 13.40 | 13.62 | 1691100 |
| 2005-07-14 | 13.72 | 13.75 | 13.47 | 13.55 | 1208500 |
| 2005-07-15 | 13.65 | 13.80 | 13.63 | 13.74 | 4093400 |
| 2005-07-18 | 13.77 | 13.79 | 13.64 | 13.67 | 2385000 |
| 2005-07-19 | 13.68 | 13.76 | 13.59 | 13.61 | 1162000 |
| 2005-07-20 | 13.58 | 13.65 | 13.43 | 13.58 | 1621300 |
| 2005-07-21 | 13.57 | 13.57 | 13.28 | 13.35 | 1064300 |
| 2005-07-22 | 13.38 | 13.65 | 13.32 | 13.58 | 918500 |
| 2005-07-25 | 13.55 | 13.68 | 13.55 | 13.60 | 813200 |
| 2005-07-26 | 13.69 | 13.73 | 13.55 | 13.59 | 952000 |
| 2005-07-27 | 13.56 | 13.75 | 13.56 | 13.72 | 1105200 |
| 2005-07-28 | 13.75 | 13.84 | 13.68 | 13.82 | 901200 |
| 2005-07-29 | 13.82 | 13.94 | 13.64 | 13.74 | 1220200 |
| 2005-08-01 | 13.73 | 13.87 | 13.68 | 13.70 | 1305500 |
| 2005-08-02 | 13.80 | 13.97 | 13.76 | 13.85 | 1715900 |
| 2005-08-03 | 13.85 | 14.02 | 13.82 | 14.01 | 1804500 |
| 2005-08-04 | 13.96 | 14.11 | 13.90 | 13.98 | 1490000 |
| 2005-08-05 | 13.88 | 13.94 | 13.70 | 13.81 | 1837900 |
| 2005-08-08 | 13.82 | 13.92 | 13.02 | 13.04 | 4051600 |
| 2005-08-09 | 13.04 | 13.73 | 12.95 | 13.55 | 4553900 |
| 2005-08-10 | 13.70 | 13.83 | 13.45 | 13.52 | 1242900 |
| 2005-08-11 | 13.48 | 13.52 | 13.32 | 13.48 | 3369700 |
| 2005-08-12 | 13.40 | 13.48 | 13.35 | 13.40 | 1027700 |
| 2005-08-15 | 13.39 | 13.40 | 13.27 | 13.35 | 1249100 |
| 2005-08-16 | 13.34 | 13.39 | 13.13 | 13.14 | 865900 |
| 2005-08-17 | 13.11 | 13.17 | 12.99 | 13.13 | 2256700 |
| 2005-08-18 | 13.10 | 13.19 | 12.99 | 13.10 | 1321700 |
| 2005-08-19 | 13.17 | 13.46 | 13.15 | 13.44 | 1472500 |
| 2005-08-22 | 13.44 | 13.64 | 13.30 | 13.63 | 1889200 |
| 2005-08-23 | 13.70 | 13.85 | 13.59 | 13.69 | 2071400 |
| 2005-08-24 | 13.70 | 13.89 | 13.65 | 13.71 | 3803700 |
| 2005-08-25 | 13.68 | 13.83 | 13.58 | 13.80 | 1265500 |
| 2005-08-26 | 13.83 | 13.86 | 13.70 | 13.83 | 1759100 |
| 2005-08-29 | 13.83 | 14.13 | 13.77 | 14.11 | 2257100 |
| 2005-08-30 | 14.07 | 14.14 | 13.92 | 14.08 | 2002700 |
| 2005-08-31 | 14.08 | 14.25 | 14.06 | 14.21 | 1237700 |
| 2005-09-01 | 14.24 | 14.58 | 14.20 | 14.48 | 1867500 |
| 2005-09-02 | 14.49 | 14.75 | 14.37 | 14.45 | 2291600 |
| 2005-09-06 | 14.47 | 14.63 | 14.47 | 14.58 | 2485400 |
| 2005-09-07 | 14.58 | 14.67 | 14.54 | 14.60 | 1356000 |
| 2005-09-08 | 14.49 | 14.77 | 14.45 | 14.59 | 3780800 |
| 2005-09-09 | 14.55 | 14.66 | 14.50 | 14.64 | 2362700 |
| 2005-09-12 | 14.66 | 14.91 | 14.57 | 14.88 | 1958700 |
| 2005-09-13 | 14.89 | 15.06 | 14.81 | 14.98 | 5209200 |
| 2005-09-14 | 15.00 | 15.06 | 14.81 | 14.94 | 1142100 |
| 2005-09-15 | 15.09 | 15.09 | 14.88 | 14.94 | 1700000 |
| 2005-09-16 | 15.05 | 15.14 | 14.91 | 15.13 | 2917000 |
| 2005-09-19 | 15.01 | 15.13 | 14.80 | 14.91 | 1448000 |
| 2005-09-20 | 14.89 | 14.95 | 14.55 | 14.72 | 1981900 |
| 2005-09-21 | 14.58 | 14.60 | 14.25 | 14.36 | 3796300 |
| 2005-09-22 | 14.15 | 14.28 | 13.94 | 14.06 | 3938000 |
| 2005-09-23 | 14.06 | 14.40 | 14.00 | 14.33 | 1503200 |
| 2005-09-26 | 14.35 | 14.66 | 14.29 | 14.50 | 2099000 |
| 2005-09-27 | 14.50 | 14.70 | 14.45 | 14.58 | 2785400 |
| 2005-09-28 | 14.60 | 14.81 | 14.53 | 14.64 | 994100 |
| 2005-09-29 | 14.64 | 14.81 | 14.49 | 14.78 | 1110500 |
| 2005-09-30 | 14.78 | 14.91 | 14.66 | 14.87 | 1424000 |
| 2005-10-03 | 14.85 | 14.88 | 14.64 | 14.82 | 1477400 |
| 2005-10-04 | 14.85 | 14.90 | 14.50 | 14.53 | 1002000 |
| 2005-10-05 | 14.50 | 14.63 | 13.96 | 13.97 | 3288700 |
| 2005-10-06 | 13.96 | 14.15 | 13.66 | 13.86 | 2307500 |
| 2005-10-07 | 13.86 | 14.05 | 13.75 | 13.89 | 1061300 |
| 2005-10-10 | 13.86 | 13.95 | 13.61 | 13.65 | 1303000 |
| 2005-10-11 | 13.66 | 13.80 | 13.62 | 13.71 | 982500 |
| 2005-10-12 | 13.70 | 13.85 | 13.49 | 13.54 | 2445300 |
| 2005-10-13 | 13.50 | 13.56 | 13.35 | 13.41 | 1637100 |
| 2005-10-14 | 13.50 | 13.67 | 13.39 | 13.57 | 1785900 |
| 2005-10-17 | 13.62 | 13.79 | 13.60 | 13.70 | 877200 |
| 2005-10-18 | 13.78 | 13.78 | 13.28 | 13.41 | 1446600 |
| 2005-10-19 | 13.28 | 13.60 | 13.21 | 13.60 | 1525600 |
| 2005-10-20 | 13.60 | 13.60 | 12.88 | 12.99 | 4322000 |
| 2005-10-21 | 12.95 | 13.14 | 12.64 | 12.65 | 5188400 |
| 2005-10-24 | 12.65 | 13.05 | 12.61 | 13.00 | 4002400 |
| 2005-10-25 | 12.95 | 13.09 | 12.87 | 12.90 | 1222800 |
| 2005-10-26 | 12.90 | 13.09 | 12.75 | 12.90 | 1500100 |
| 2005-10-27 | 12.85 | 12.91 | 12.70 | 12.72 | 882900 |
| 2005-10-28 | 12.82 | 13.20 | 12.74 | 13.12 | 1943700 |
| 2005-10-31 | 13.15 | 13.35 | 13.15 | 13.24 | 1703400 |
| 2005-11-01 | 13.23 | 13.34 | 13.12 | 13.27 | 1830900 |
| 2005-11-02 | 13.22 | 13.28 | 12.86 | 13.22 | 1844900 |
| 2005-11-03 | 13.17 | 13.20 | 12.93 | 12.94 | 1374000 |
| 2005-11-04 | 13.72 | 13.84 | 12.97 | 13.00 | 941300 |
| 2005-11-07 | 12.94 | 13.12 | 12.88 | 12.98 | 1110700 |
| 2005-11-08 | 12.85 | 13.15 | 12.85 | 13.07 | 2556100 |
| 2005-11-09 | 13.06 | 13.24 | 12.97 | 13.11 | 1174900 |
| 2005-11-10 | 13.11 | 13.20 | 12.91 | 13.16 | 1132300 |
| 2005-11-11 | 13.12 | 13.12 | 12.84 | 12.93 | 797300 |
| 2005-11-14 | 12.86 | 12.93 | 12.79 | 12.88 | 962500 |
| 2005-11-15 | 12.89 | 13.05 | 12.78 | 12.92 | 2099600 |
| 2005-11-16 | 12.97 | 13.09 | 12.95 | 13.08 | 896000 |
| 2005-11-17 | 13.09 | 13.22 | 13.02 | 13.18 | 1540000 |
| 2005-11-18 | 13.30 | 13.30 | 13.00 | 13.19 | 1026500 |
| 2005-11-21 | 13.20 | 13.22 | 13.06 | 13.18 | 621300 |
| 2005-11-22 | 13.15 | 13.24 | 13.10 | 13.20 | 1118100 |
| 2005-11-23 | 13.20 | 13.28 | 13.13 | 13.24 | 747400 |
| 2005-11-25 | 13.28 | 13.31 | 13.20 | 13.31 | 259900 |
| 2005-11-28 | 13.32 | 13.50 | 13.29 | 13.41 | 1624300 |
| 2005-11-29 | 13.47 | 13.53 | 13.16 | 13.17 | 1171300 |
| 2005-11-30 | 13.22 | 13.28 | 13.12 | 13.22 | 1085800 |
| 2005-12-01 | 13.30 | 13.34 | 13.14 | 13.20 | 1297200 |
| 2005-12-02 | 13.30 | 13.37 | 13.13 | 13.28 | 1628300 |
| 2005-12-05 | 13.23 | 13.28 | 13.06 | 13.16 | 1071800 |
| 2005-12-06 | 13.18 | 13.30 | 13.04 | 13.08 | 958700 |
| 2005-12-07 | 13.05 | 13.15 | 12.95 | 13.03 | 1287100 |
| 2005-12-08 | 13.07 | 13.33 | 12.97 | 13.02 | 2673500 |
| 2005-12-09 | 13.02 | 13.08 | 12.92 | 13.00 | 1673600 |
| 2005-12-12 | 13.05 | 13.08 | 12.84 | 12.84 | 1057700 |
| 2005-12-13 | 12.92 | 13.10 | 12.84 | 12.97 | 2050600 |
| 2005-12-14 | 12.94 | 13.42 | 12.94 | 13.38 | 2882800 |
| 2005-12-15 | 13.38 | 13.47 | 13.24 | 13.36 | 1436600 |
| 2005-12-16 | 13.37 | 13.44 | 13.24 | 13.30 | 1846200 |
| 2005-12-19 | 13.30 | 13.31 | 12.97 | 13.01 | 999400 |
| 2005-12-20 | 13.03 | 13.34 | 13.00 | 13.27 | 1532600 |
| 2005-12-21 | 13.30 | 13.33 | 12.93 | 12.98 | 1427600 |
| 2005-12-22 | 12.97 | 13.19 | 12.96 | 13.06 | 1734600 |
| 2005-12-23 | 13.08 | 13.13 | 13.03 | 13.05 | 616700 |
| 2005-12-27 | 13.08 | 13.08 | 12.89 | 12.96 | 948000 |
| 2005-12-28 | 13.02 | 13.04 | 12.69 | 12.76 | 1456000 |
| 2005-12-29 | 12.73 | 13.02 | 12.73 | 12.92 | 935300 |
| 2005-12-30 | 12.78 | 12.91 | 12.75 | 12.85 | 1150200 |
| 2006-01-03 | 12.88 | 13.07 | 12.75 | 13.00 | 1327100 |
| 2006-01-04 | 13.02 | 13.09 | 12.78 | 13.00 | 1204200 |
| 2006-01-05 | 12.97 | 13.04 | 12.80 | 13.01 | 1649700 |
| 2006-01-06 | 13.03 | 13.25 | 12.98 | 13.10 | 1521100 |
| 2006-01-09 | 13.05 | 13.14 | 12.99 | 13.00 | 822800 |
| 2006-01-10 | 12.91 | 13.02 | 12.87 | 12.96 | 855200 |
| 2006-01-11 | 13.00 | 13.05 | 12.82 | 12.83 | 1012300 |
| 2006-01-12 | 12.82 | 13.15 | 12.80 | 13.00 | 1320100 |
| 2006-01-13 | 13.00 | 13.10 | 12.91 | 13.00 | 587000 |
| 2006-01-17 | 13.01 | 13.26 | 12.87 | 13.21 | 1762500 |
| 2006-01-18 | 13.21 | 13.29 | 13.07 | 13.19 | 1124600 |
| 2006-01-19 | 13.18 | 13.34 | 13.10 | 13.28 | 1752400 |
| 2006-01-20 | 13.23 | 13.38 | 13.16 | 13.20 | 1236500 |
| 2006-01-23 | 12.85 | 13.13 | 12.69 | 12.85 | 3426100 |
| 2006-01-24 | 12.81 | 12.99 | 12.79 | 12.96 | 1753900 |
| 2006-01-25 | 12.97 | 12.99 | 12.70 | 12.79 | 1465000 |
| 2006-01-26 | 12.87 | 12.88 | 12.58 | 12.78 | 1577200 |
| 2006-01-27 | 12.77 | 13.04 | 12.77 | 12.97 | 2911900 |
| 2006-01-30 | 13.00 | 13.01 | 12.72 | 12.76 | 2099200 |
| 2006-01-31 | 12.71 | 12.85 | 12.71 | 12.78 | 1212500 |
| 2006-02-01 | 12.71 | 12.90 | 12.71 | 12.83 | 923900 |
| 2006-02-02 | 12.77 | 12.86 | 12.58 | 12.75 | 2017100 |
| 2006-02-03 | 12.70 | 12.77 | 12.48 | 12.60 | 1495700 |
| 2006-02-06 | 12.60 | 12.70 | 12.57 | 12.66 | 956800 |
| 2006-02-07 | 12.66 | 12.82 | 12.61 | 12.71 | 1824000 |
| 2006-02-08 | 12.69 | 12.79 | 12.62 | 12.67 | 1355400 |
| 2006-02-09 | 12.63 | 12.65 | 12.55 | 12.58 | 1870200 |
| 2006-02-10 | 12.58 | 12.70 | 12.50 | 12.65 | 2105200 |
| 2006-02-13 | 12.67 | 12.82 | 12.60 | 12.78 | 1347400 |
| 2006-02-14 | 12.61 | 12.71 | 12.53 | 12.66 | 1237300 |
| 2006-02-15 | 12.69 | 12.87 | 12.61 | 12.85 | 2278300 |
| 2006-02-16 | 12.82 | 12.95 | 12.74 | 12.94 | 1422100 |
| 2006-02-17 | 12.91 | 13.10 | 12.88 | 13.06 | 1238800 |
| 2006-02-21 | 13.06 | 13.16 | 12.96 | 13.03 | 2028100 |
| 2006-02-22 | 13.06 | 13.13 | 12.97 | 13.12 | 1406000 |
| 2006-02-23 | 13.09 | 13.28 | 13.01 | 13.19 | 2091700 |
| 2006-02-24 | 13.23 | 13.28 | 13.03 | 13.04 | 2164600 |
| 2006-02-27 | 13.05 | 13.40 | 12.89 | 13.19 | 1856300 |
| 2006-02-28 | 13.05 | 13.06 | 12.81 | 12.97 | 3551900 |
| 2006-03-01 | 13.00 | 13.07 | 12.95 | 13.03 | 1562500 |
| 2006-03-02 | 12.92 | 13.00 | 12.89 | 12.94 | 1757400 |
| 2006-03-03 | 12.93 | 12.98 | 12.82 | 12.85 | 2073700 |
| 2006-03-06 | 12.86 | 12.86 | 12.73 | 12.74 | 2511100 |
| 2006-03-07 | 12.75 | 12.89 | 12.65 | 12.72 | 1167300 |
| 2006-03-08 | 12.72 | 12.85 | 12.58 | 12.79 | 1461900 |
| 2006-03-09 | 12.75 | 12.76 | 12.50 | 12.57 | 2647400 |
| 2006-03-10 | 12.56 | 12.75 | 12.50 | 12.74 | 2236000 |
| 2006-03-13 | 12.77 | 12.85 | 12.60 | 12.65 | 936500 |
| 2006-03-14 | 12.69 | 12.90 | 12.64 | 12.84 | 1110100 |
| 2006-03-15 | 12.87 | 12.88 | 12.62 | 12.80 | 2648600 |
| 2006-03-16 | 12.80 | 12.92 | 12.66 | 12.70 | 8769100 |
| 2006-03-17 | 12.57 | 12.64 | 12.42 | 12.51 | 3796100 |
| 2006-03-20 | 12.54 | 12.55 | 12.17 | 12.20 | 3002500 |
| 2006-03-21 | 12.24 | 12.30 | 12.13 | 12.15 | 1975700 |
| 2006-03-22 | 12.10 | 12.19 | 12.07 | 12.15 | 2572300 |
| 2006-03-23 | 12.18 | 12.19 | 12.07 | 12.10 | 2199800 |
| 2006-03-24 | 12.07 | 12.21 | 12.04 | 12.15 | 1865300 |
| 2006-03-27 | 12.10 | 12.11 | 11.90 | 11.92 | 2614500 |
| 2006-03-28 | 11.92 | 12.16 | 11.83 | 11.98 | 2210500 |
| 2006-03-29 | 12.00 | 12.26 | 11.94 | 12.22 | 1856200 |
| 2006-03-30 | 12.20 | 12.23 | 12.06 | 12.15 | 2291000 |
| 2006-03-31 | 12.10 | 12.20 | 11.92 | 11.93 | 2074400 |
| 2006-04-03 | 12.00 | 12.14 | 11.99 | 12.04 | 2558100 |
| 2006-04-04 | 12.04 | 12.17 | 11.98 | 12.14 | 1714600 |
| 2006-04-05 | 12.14 | 12.36 | 12.02 | 12.29 | 3378400 |
| 2006-04-06 | 12.20 | 12.25 | 11.94 | 11.96 | 2075900 |
| 2006-04-07 | 11.96 | 12.02 | 11.85 | 11.86 | 1590400 |
| 2006-04-10 | 11.86 | 11.95 | 11.86 | 11.86 | 1402300 |
| 2006-04-11 | 11.86 | 11.95 | 11.67 | 11.78 | 1896900 |
| 2006-04-12 | 11.69 | 11.87 | 11.69 | 11.73 | 1355700 |
| 2006-04-13 | 11.65 | 11.76 | 11.62 | 11.76 | 1586700 |
| 2006-04-17 | 11.72 | 11.78 | 11.65 | 11.75 | 994200 |
| 2006-04-18 | 11.79 | 11.92 | 11.69 | 11.90 | 1911300 |
| 2006-04-19 | 11.89 | 12.06 | 11.86 | 12.01 | 1430700 |
| 2006-04-20 | 12.04 | 12.20 | 11.94 | 11.99 | 1496900 |
| 2006-04-21 | 12.06 | 12.14 | 11.99 | 12.09 | 1013700 |
| 2006-04-24 | 12.07 | 12.13 | 12.00 | 12.08 | 1108000 |
| 2006-04-25 | 12.08 | 12.10 | 11.90 | 11.93 | 1462000 |
| 2006-04-26 | 11.91 | 12.00 | 11.88 | 11.90 | 1326000 |
| 2006-04-27 | 11.85 | 12.10 | 11.81 | 12.01 | 1492300 |
| 2006-04-28 | 11.99 | 12.06 | 11.90 | 12.02 | 1636000 |
| 2006-05-01 | 12.06 | 12.09 | 11.78 | 11.81 | 1306000 |
| 2006-05-02 | 11.86 | 12.14 | 11.82 | 12.02 | 1528600 |
| 2006-05-03 | 11.95 | 12.04 | 11.85 | 12.01 | 2543400 |
| 2006-05-04 | 12.00 | 12.15 | 12.00 | 12.11 | 1126800 |
| 2006-05-05 | 12.16 | 12.49 | 12.14 | 12.36 | 2302400 |
| 2006-05-08 | 12.40 | 12.43 | 12.18 | 12.34 | 1866000 |
| 2006-05-09 | 12.34 | 12.43 | 12.26 | 12.39 | 1698600 |
| 2006-05-10 | 12.34 | 12.40 | 12.24 | 12.29 | 1695000 |
| 2006-05-11 | 12.31 | 12.36 | 12.15 | 12.28 | 2058000 |
| 2006-05-12 | 12.14 | 12.24 | 12.00 | 12.02 | 1771400 |
| 2006-05-15 | 12.28 | 12.32 | 12.17 | 12.29 | 2056600 |
| 2006-05-16 | 12.32 | 12.32 | 12.12 | 12.15 | 1612400 |
| 2006-05-17 | 12.11 | 12.20 | 12.00 | 12.01 | 1697300 |
| 2006-05-18 | 12.01 | 12.12 | 11.97 | 12.03 | 2261500 |
| 2006-05-19 | 12.10 | 12.14 | 11.99 | 12.08 | 1617200 |
| 2006-05-22 | 12.03 | 12.22 | 12.03 | 12.17 | 1884300 |
| 2006-05-23 | 12.20 | 12.25 | 12.06 | 12.12 | 3013500 |
| 2006-05-24 | 12.10 | 12.19 | 11.97 | 12.04 | 1455700 |
| 2006-05-25 | 12.06 | 12.16 | 11.98 | 12.10 | 1567700 |
| 2006-05-26 | 12.14 | 12.16 | 12.00 | 12.04 | 1244400 |
| 2006-05-30 | 12.03 | 12.10 | 11.83 | 11.86 | 2743500 |
| 2006-05-31 | 11.90 | 12.06 | 11.85 | 11.99 | 2281400 |
| 2006-06-01 | 12.04 | 12.28 | 12.00 | 12.25 | 6217800 |
| 2006-06-02 | 12.21 | 12.43 | 12.13 | 12.42 | 2194300 |
| 2006-06-05 | 12.42 | 12.44 | 12.20 | 12.21 | 1334000 |
| 2006-06-06 | 12.28 | 12.32 | 12.09 | 12.25 | 1229700 |
| 2006-06-07 | 12.28 | 12.29 | 12.17 | 12.19 | 905200 |
| 2006-06-08 | 12.20 | 12.30 | 12.08 | 12.29 | 1079900 |
| 2006-06-09 | 12.29 | 12.39 | 12.21 | 12.30 | 903800 |
| 2006-06-12 | 12.36 | 12.45 | 12.25 | 12.38 | 2022800 |
| 2006-06-13 | 12.38 | 12.38 | 12.06 | 12.11 | 2737500 |
| 2006-06-14 | 12.07 | 12.25 | 12.06 | 12.20 | 2653600 |
| 2006-06-15 | 12.24 | 12.46 | 12.15 | 12.45 | 1237800 |
| 2006-06-16 | 12.46 | 12.47 | 12.29 | 12.38 | 1691600 |
| 2006-06-19 | 12.40 | 12.40 | 12.20 | 12.25 | 809100 |
| 2006-06-20 | 12.26 | 12.32 | 12.19 | 12.22 | 953900 |
| 2006-06-21 | 12.20 | 12.29 | 12.20 | 12.21 | 860400 |
| 2006-06-22 | 12.20 | 12.25 | 12.08 | 12.20 | 912800 |
| 2006-06-23 | 12.16 | 12.33 | 12.13 | 12.20 | 687600 |
| 2006-06-26 | 12.20 | 12.26 | 12.16 | 12.26 | 987000 |
| 2006-06-27 | 12.23 | 12.43 | 12.15 | 12.42 | 2656100 |
| 2006-06-28 | 12.41 | 12.51 | 12.35 | 12.49 | 4555900 |
| 2006-06-29 | 12.52 | 12.54 | 12.35 | 12.48 | 2717300 |
| 2006-06-30 | 12.48 | 12.54 | 12.41 | 12.50 | 1103700 |
| 2006-07-03 | 12.54 | 12.60 | 12.48 | 12.55 | 523500 |
| 2006-07-05 | 12.54 | 12.75 | 12.53 | 12.73 | 2245900 |
| 2006-07-06 | 12.74 | 12.75 | 12.61 | 12.70 | 1994000 |
| 2006-07-07 | 12.70 | 12.80 | 12.60 | 12.72 | 1078600 |
| 2006-07-10 | 12.76 | 12.95 | 12.69 | 12.85 | 1626300 |
| 2006-07-11 | 12.85 | 12.92 | 12.80 | 12.90 | 2321800 |
| 2006-07-12 | 12.90 | 12.90 | 12.72 | 12.77 | 743100 |
| 2006-07-13 | 12.75 | 12.80 | 12.56 | 12.60 | 1454800 |
| 2006-07-14 | 12.85 | 12.86 | 12.71 | 12.74 | 1505200 |
| 2006-07-17 | 12.76 | 12.87 | 12.76 | 12.85 | 1129700 |
| 2006-07-18 | 12.84 | 12.98 | 12.80 | 12.97 | 1985000 |
| 2006-07-19 | 12.98 | 13.10 | 12.98 | 13.05 | 2349600 |
| 2006-07-20 | 13.00 | 13.21 | 12.99 | 13.20 | 1289100 |
| 2006-07-21 | 13.29 | 13.36 | 13.16 | 13.36 | 2233800 |
| 2006-07-24 | 13.40 | 13.51 | 13.36 | 13.49 | 2300000 |
| 2006-07-25 | 13.48 | 13.49 | 13.36 | 13.48 | 2019400 |
| 2006-07-26 | 13.44 | 13.50 | 13.41 | 13.48 | 3292000 |
| 2006-07-27 | 13.49 | 13.74 | 13.47 | 13.60 | 2199900 |
| 2006-07-28 | 13.70 | 13.71 | 13.58 | 13.64 | 817000 |
| 2006-07-31 | 13.64 | 13.78 | 13.63 | 13.74 | 1876700 |
| 2006-08-01 | 13.74 | 13.77 | 13.70 | 13.73 | 2145800 |
| 2006-08-02 | 13.56 | 13.69 | 13.48 | 13.56 | 6308500 |
| 2006-08-03 | 13.60 | 13.70 | 13.58 | 13.64 | 3012400 |
| 2006-08-04 | 13.69 | 13.85 | 13.66 | 13.84 | 1935300 |
| 2006-08-07 | 13.84 | 13.86 | 13.70 | 13.71 | 1553300 |
| 2006-08-08 | 13.75 | 13.92 | 13.74 | 13.83 | 6393600 |
| 2006-08-09 | 13.90 | 13.92 | 13.83 | 13.88 | 4121200 |
| 2006-08-10 | 13.93 | 13.93 | 13.77 | 13.82 | 1750000 |
| 2006-08-11 | 13.78 | 13.90 | 13.75 | 13.87 | 1249600 |
| 2006-08-14 | 13.89 | 14.06 | 13.83 | 13.97 | 3442200 |
| 2006-08-15 | 14.05 | 14.18 | 13.99 | 14.17 | 2690800 |
| 2006-08-16 | 14.22 | 14.24 | 14.06 | 14.06 | 1461700 |
| 2006-08-17 | 14.05 | 14.06 | 13.93 | 14.03 | 1695600 |
| 2006-08-18 | 14.03 | 14.27 | 14.00 | 14.24 | 1295200 |
| 2006-08-21 | 14.23 | 14.28 | 14.17 | 14.20 | 1417000 |
| 2006-08-22 | 14.20 | 14.24 | 14.20 | 14.23 | 1127200 |
| 2006-08-23 | 14.22 | 14.28 | 14.22 | 14.28 | 1381600 |
| 2006-08-24 | 14.33 | 14.39 | 14.25 | 14.35 | 1139300 |
| 2006-08-25 | 14.35 | 14.47 | 14.27 | 14.46 | 2605800 |
| 2006-08-28 | 14.46 | 14.57 | 14.41 | 14.53 | 2582200 |
| 2006-08-29 | 14.53 | 14.54 | 14.36 | 14.48 | 1290700 |
| 2006-08-30 | 14.52 | 14.52 | 14.27 | 14.31 | 1948300 |
| 2006-08-31 | 14.31 | 14.47 | 14.31 | 14.45 | 2528000 |
| 2006-09-01 | 14.45 | 14.59 | 14.40 | 14.55 | 1713100 |
| 2006-09-05 | 14.59 | 14.59 | 14.15 | 14.22 | 2912900 |
| 2006-09-06 | 14.12 | 14.21 | 13.91 | 13.98 | 5997800 |
| 2006-09-07 | 13.93 | 14.00 | 13.85 | 13.92 | 1646900 |
| 2006-09-08 | 13.92 | 14.11 | 13.92 | 14.10 | 1750500 |
| 2006-09-11 | 14.11 | 14.19 | 13.93 | 14.07 | 2860300 |
| 2006-09-12 | 14.10 | 14.15 | 13.96 | 14.13 | 2926700 |
| 2006-09-13 | 14.05 | 14.11 | 13.88 | 14.00 | 1581900 |
| 2006-09-14 | 14.00 | 14.12 | 13.91 | 14.02 | 1293700 |
| 2006-09-15 | 14.12 | 14.16 | 14.02 | 14.14 | 2506000 |
| 2006-09-18 | 14.06 | 14.10 | 13.85 | 13.89 | 1446200 |
| 2006-09-19 | 13.88 | 13.96 | 13.80 | 13.91 | 1712100 |
| 2006-09-20 | 13.90 | 14.00 | 13.84 | 13.90 | 1069100 |
| 2006-09-21 | 13.88 | 13.94 | 13.78 | 13.86 | 1052700 |
| 2006-09-22 | 13.86 | 13.88 | 13.79 | 13.86 | 853600 |
| 2006-09-25 | 14.02 | 14.29 | 13.95 | 14.20 | 3370000 |
| 2006-09-26 | 14.20 | 14.29 | 14.13 | 14.17 | 1540700 |
| 2006-09-27 | 14.18 | 14.42 | 14.11 | 14.36 | 4235800 |
| 2006-09-28 | 14.39 | 14.49 | 14.31 | 14.37 | 3906000 |
| 2006-09-29 | 14.34 | 14.43 | 14.31 | 14.32 | 1859400 |
| 2006-10-02 | 14.31 | 14.43 | 14.19 | 14.22 | 1367500 |
| 2006-10-03 | 14.28 | 14.43 | 14.21 | 14.40 | 2570300 |
| 2006-10-04 | 14.42 | 14.62 | 14.29 | 14.61 | 2579800 |
| 2006-10-05 | 14.56 | 14.62 | 14.54 | 14.62 | 1075800 |
| 2006-10-06 | 14.50 | 14.57 | 14.36 | 14.39 | 2586400 |
| 2006-10-09 | 14.38 | 14.47 | 14.36 | 14.42 | 805400 |
| 2006-10-10 | 14.42 | 14.52 | 14.39 | 14.48 | 1551300 |
| 2006-10-11 | 14.45 | 14.61 | 14.45 | 14.53 | 1424800 |
| 2006-10-12 | 14.55 | 14.70 | 14.52 | 14.67 | 1715500 |
| 2006-10-13 | 14.66 | 14.73 | 14.61 | 14.73 | 3186300 |
| 2006-10-16 | 14.75 | 14.97 | 14.74 | 14.92 | 2658000 |
| 2006-10-17 | 14.93 | 15.01 | 14.89 | 15.00 | 1592100 |
| 2006-10-18 | 15.00 | 15.13 | 14.94 | 15.12 | 5326300 |
| 2006-10-19 | 15.05 | 15.18 | 15.03 | 15.14 | 1424000 |
| 2006-10-20 | 15.22 | 15.26 | 15.03 | 15.26 | 5177600 |
| 2006-10-23 | 15.26 | 15.30 | 15.08 | 15.29 | 3199000 |
| 2006-10-24 | 15.49 | 15.50 | 15.39 | 15.48 | 2840200 |
| 2006-10-25 | 15.53 | 15.70 | 15.45 | 15.52 | 2682200 |
| 2006-10-26 | 15.56 | 15.57 | 15.42 | 15.46 | 1339000 |
| 2006-10-27 | 15.46 | 15.52 | 15.40 | 15.41 | 2791600 |
| 2006-10-30 | 15.42 | 15.51 | 15.35 | 15.43 | 2077800 |
| 2006-10-31 | 15.48 | 15.56 | 15.42 | 15.48 | 2637300 |
| 2006-11-01 | 15.48 | 15.59 | 15.41 | 15.45 | 2637900 |
| 2006-11-02 | 15.45 | 15.58 | 15.41 | 15.47 | 1789400 |
| 2006-11-03 | 15.72 | 15.72 | 15.46 | 15.61 | 3442500 |
| 2006-11-06 | 15.64 | 15.71 | 15.59 | 15.69 | 2074900 |
| 2006-11-07 | 15.73 | 15.82 | 15.71 | 15.79 | 2335400 |
| 2006-11-08 | 15.75 | 15.98 | 15.64 | 15.92 | 4617900 |
| 2006-11-09 | 15.92 | 16.01 | 15.81 | 15.97 | 1343200 |
| 2006-11-10 | 15.97 | 16.15 | 15.95 | 16.08 | 3707500 |
| 2006-11-13 | 16.08 | 16.24 | 16.02 | 16.20 | 2532900 |
| 2006-11-14 | 16.05 | 16.19 | 16.00 | 16.18 | 2633800 |
| 2006-11-15 | 16.20 | 16.33 | 16.12 | 16.19 | 3408800 |
| 2006-11-16 | 16.24 | 16.33 | 16.14 | 16.17 | 3438700 |
| 2006-11-17 | 16.13 | 16.16 | 15.93 | 16.00 | 2393900 |
| 2006-11-20 | 15.97 | 16.06 | 15.91 | 16.00 | 1411800 |
| 2006-11-21 | 16.00 | 16.08 | 15.94 | 16.05 | 3602100 |
| 2006-11-22 | 16.07 | 16.13 | 15.98 | 16.04 | 754600 |
| 2006-11-24 | 15.95 | 16.10 | 15.95 | 16.10 | 458500 |
| 2006-11-27 | 16.05 | 16.05 | 15.74 | 15.83 | 1340000 |
| 2006-11-28 | 15.78 | 16.00 | 15.70 | 15.97 | 2602300 |
| 2006-11-29 | 16.05 | 16.20 | 16.01 | 16.19 | 1490700 |
| 2006-11-30 | 16.19 | 16.36 | 16.10 | 16.35 | 2465400 |
| 2006-12-01 | 16.32 | 16.33 | 16.12 | 16.26 | 1751600 |
| 2006-12-04 | 16.31 | 16.40 | 16.25 | 16.37 | 1377400 |
| 2006-12-05 | 16.35 | 16.38 | 16.23 | 16.31 | 1938400 |
| 2006-12-06 | 16.29 | 16.34 | 16.23 | 16.26 | 1256300 |
| 2006-12-07 | 16.27 | 16.36 | 16.13 | 16.16 | 1477500 |
| 2006-12-08 | 16.31 | 16.39 | 16.02 | 16.18 | 2898100 |
| 2006-12-11 | 16.19 | 16.31 | 16.12 | 16.25 | 1992500 |
| 2006-12-12 | 16.19 | 16.41 | 16.15 | 16.38 | 2314100 |
| 2006-12-13 | 16.39 | 16.45 | 16.25 | 16.38 | 1758000 |
| 2006-12-14 | 16.47 | 16.54 | 16.36 | 16.54 | 1683600 |
| 2006-12-15 | 16.54 | 16.57 | 16.43 | 16.54 | 1895600 |
| 2006-12-18 | 16.58 | 16.58 | 16.35 | 16.42 | 1237300 |
| 2006-12-19 | 16.34 | 16.56 | 16.29 | 16.53 | 1614200 |
| 2006-12-20 | 16.53 | 16.64 | 16.51 | 16.61 | 1193600 |
| 2006-12-21 | 16.63 | 16.68 | 16.47 | 16.49 | 1327500 |
| 2006-12-22 | 16.47 | 16.53 | 16.36 | 16.49 | 798600 |
| 2006-12-26 | 16.49 | 16.78 | 16.49 | 16.72 | 1017300 |
| 2006-12-27 | 16.73 | 16.87 | 16.73 | 16.80 | 1065600 |
| 2006-12-28 | 16.80 | 16.86 | 16.65 | 16.67 | 629200 |
| 2006-12-29 | 16.65 | 16.69 | 16.54 | 16.58 | 741900 |
| 2007-01-03 | 16.63 | 17.25 | 16.62 | 17.05 | 5541400 |
| 2007-01-04 | 17.04 | 17.38 | 17.00 | 17.08 | 3937000 |
| 2007-01-05 | 17.13 | 17.47 | 16.67 | 16.79 | 6084900 |
| 2007-01-08 | 16.74 | 16.91 | 16.54 | 16.63 | 3849100 |
| 2007-01-09 | 16.65 | 16.77 | 16.54 | 16.70 | 2815500 |
| 2007-01-10 | 16.70 | 16.89 | 16.66 | 16.79 | 1676800 |
| 2007-01-11 | 16.82 | 17.03 | 16.70 | 16.87 | 1644300 |
| 2007-01-12 | 16.88 | 17.34 | 16.79 | 16.84 | 1962000 |
| 2007-01-16 | 16.89 | 16.97 | 16.84 | 16.90 | 1455100 |
| 2007-01-17 | 16.69 | 16.75 | 16.54 | 16.71 | 2397400 |
| 2007-01-18 | 16.72 | 16.73 | 16.50 | 16.51 | 2830400 |
| 2007-01-19 | 16.48 | 16.73 | 16.40 | 16.72 | 2131100 |
| 2007-01-22 | 16.75 | 16.89 | 16.64 | 16.85 | 3568000 |
| 2007-01-23 | 16.85 | 17.02 | 16.78 | 17.00 | 3543700 |
| 2007-01-24 | 17.09 | 17.41 | 17.02 | 17.31 | 5937100 |
| 2007-01-25 | 17.20 | 17.42 | 17.15 | 17.41 | 6313000 |
| 2007-01-26 | 17.41 | 17.54 | 17.35 | 17.49 | 4076700 |
| 2007-01-29 | 17.48 | 17.49 | 17.22 | 17.43 | 4253500 |
| 2007-01-30 | 17.43 | 17.48 | 17.24 | 17.47 | 3283400 |
| 2007-01-31 | 17.47 | 17.47 | 17.26 | 17.26 | 4676800 |
| 2007-02-01 | 17.28 | 17.50 | 17.25 | 17.50 | 2748800 |
| 2007-02-02 | 17.54 | 17.55 | 17.44 | 17.50 | 2056500 |
| 2007-02-05 | 17.50 | 17.79 | 17.48 | 17.77 | 2758700 |
| 2007-02-06 | 18.00 | 18.31 | 17.56 | 18.00 | 3146800 |
| 2007-02-07 | 18.00 | 18.00 | 17.76 | 17.80 | 2581800 |
| 2007-02-08 | 17.81 | 18.08 | 17.55 | 18.06 | 7582800 |
| 2007-02-09 | 18.03 | 18.10 | 17.85 | 17.95 | 2630000 |
| 2007-02-12 | 17.97 | 18.04 | 17.90 | 17.94 | 2007698 |
| 2007-02-13 | 17.92 | 18.20 | 17.88 | 18.19 | 1970434 |
| 2007-02-14 | 18.10 | 18.24 | 18.00 | 18.17 | 2244985 |
| 2007-02-15 | 18.20 | 18.24 | 18.12 | 18.18 | 1342600 |
| 2007-02-16 | 18.12 | 18.18 | 17.82 | 18.16 | 999000 |
| 2007-02-20 | 18.11 | 18.33 | 18.06 | 18.28 | 1468400 |
| 2007-02-21 | 18.28 | 18.30 | 18.09 | 18.25 | 1837800 |
| 2007-02-22 | 18.26 | 18.36 | 18.18 | 18.24 | 1900900 |
| 2007-02-23 | 18.29 | 18.29 | 18.16 | 18.23 | 1642800 |
| 2007-02-26 | 18.38 | 18.95 | 18.32 | 18.37 | 3675387 |
| 2007-02-27 | 18.38 | 18.43 | 17.64 | 17.85 | 3233100 |
| 2007-02-28 | 17.49 | 18.04 | 17.49 | 17.83 | 2929300 |
| 2007-03-01 | 17.60 | 17.99 | 16.52 | 17.87 | 3005317 |
| 2007-03-02 | 17.15 | 17.63 | 17.03 | 17.50 | 2843100 |
| 2007-03-05 | 17.40 | 17.40 | 17.07 | 17.09 | 2766200 |
| 2007-03-06 | 17.09 | 17.50 | 17.05 | 17.41 | 4468100 |
| 2007-03-07 | 17.35 | 17.71 | 17.25 | 17.53 | 3368100 |
| 2007-03-08 | 17.65 | 17.71 | 17.50 | 17.54 | 2725400 |
| 2007-03-09 | 17.57 | 17.70 | 17.43 | 17.63 | 2227400 |
| 2007-03-12 | 17.69 | 17.74 | 17.39 | 17.62 | 3051500 |
| 2007-03-13 | 17.57 | 17.80 | 17.40 | 17.40 | 2131600 |
| 2007-03-14 | 17.45 | 17.58 | 17.00 | 17.44 | 3565400 |
| 2007-03-15 | 17.40 | 17.64 | 17.15 | 17.56 | 2488100 |
| 2007-03-16 | 17.58 | 17.65 | 17.40 | 17.46 | 3396900 |
| 2007-03-19 | 17.47 | 17.72 | 17.46 | 17.68 | 2375462 |
| 2007-03-20 | 17.69 | 17.85 | 17.58 | 17.83 | 1833200 |
| 2007-03-21 | 17.85 | 18.16 | 17.74 | 18.12 | 3747213 |
| 2007-03-22 | 18.13 | 18.17 | 17.94 | 17.98 | 2699823 |
| 2007-03-23 | 18.02 | 18.21 | 17.91 | 18.20 | 2675620 |
| 2007-03-26 | 18.06 | 18.19 | 17.89 | 18.18 | 2406170 |
| 2007-03-27 | 18.11 | 18.24 | 17.97 | 18.15 | 1873600 |
| 2007-03-28 | 18.15 | 18.22 | 17.93 | 17.98 | 2199809 |
| 2007-03-29 | 18.02 | 18.12 | 17.96 | 18.10 | 1599800 |
| 2007-03-30 | 18.10 | 18.20 | 17.70 | 17.94 | 2138600 |
| 2007-04-02 | 17.93 | 18.45 | 17.87 | 18.42 | 2729300 |
| 2007-04-03 | 18.49 | 18.50 | 18.33 | 18.38 | 2833300 |
| 2007-04-04 | 18.43 | 18.45 | 18.32 | 18.45 | 1457200 |
| 2007-04-05 | 18.54 | 18.54 | 18.42 | 18.49 | 2674679 |
| 2007-04-09 | 18.50 | 18.61 | 18.47 | 18.53 | 1408912 |
| 2007-04-10 | 18.56 | 18.69 | 18.46 | 18.64 | 2746200 |
| 2007-04-11 | 18.67 | 18.73 | 18.49 | 18.63 | 2827142 |
| 2007-04-12 | 18.64 | 18.70 | 18.37 | 18.47 | 1598621 |
| 2007-04-13 | 18.49 | 18.56 | 18.27 | 18.27 | 2299461 |
| 2007-04-16 | 18.35 | 18.59 | 18.33 | 18.48 | 5352650 |
| 2007-04-17 | 18.48 | 18.76 | 18.36 | 18.75 | 2207096 |
| 2007-04-18 | 18.27 | 19.01 | 18.27 | 18.93 | 2516714 |
| 2007-04-19 | 18.45 | 19.40 | 18.35 | 18.68 | 1141069 |
| 2007-04-20 | 18.87 | 18.95 | 18.73 | 18.86 | 3695664 |
| 2007-04-23 | 18.83 | 19.16 | 18.80 | 18.89 | 2033563 |
| 2007-04-24 | 18.91 | 18.99 | 18.76 | 18.93 | 2003271 |
| 2007-04-25 | 19.00 | 19.30 | 19.00 | 19.15 | 1768838 |
| 2007-04-26 | 19.14 | 19.21 | 18.87 | 18.94 | 1357865 |
| 2007-04-27 | 18.94 | 19.11 | 18.83 | 19.06 | 1643830 |
| 2007-04-30 | 19.11 | 19.14 | 18.78 | 18.83 | 2906974 |
| 2007-05-01 | 18.89 | 19.38 | 18.77 | 19.34 | 5412600 |
| 2007-05-02 | 19.34 | 19.42 | 19.18 | 19.36 | 1867900 |
| 2007-05-03 | 19.06 | 19.71 | 19.06 | 19.61 | 2776865 |
| 2007-05-04 | 19.94 | 19.95 | 19.46 | 19.57 | 2287097 |
| 2007-05-07 | 19.60 | 19.73 | 19.40 | 19.53 | 2396990 |
| 2007-05-08 | 19.70 | 20.00 | 19.50 | 19.87 | 3664600 |
| 2007-05-09 | 19.91 | 20.20 | 19.73 | 20.02 | 2327000 |
| 2007-05-10 | 19.97 | 20.00 | 19.68 | 19.75 | 1844200 |
| 2007-05-11 | 19.75 | 19.92 | 19.65 | 19.87 | 1462700 |
| 2007-05-14 | 19.68 | 19.80 | 19.53 | 19.64 | 1437200 |
| 2007-05-15 | 19.68 | 19.84 | 19.55 | 19.61 | 2109100 |
| 2007-05-16 | 19.62 | 19.75 | 19.46 | 19.51 | 1793926 |
| 2007-05-17 | 19.59 | 19.60 | 19.47 | 19.53 | 1424900 |
| 2007-05-18 | 19.57 | 19.62 | 19.48 | 19.56 | 1258400 |
| 2007-05-21 | 19.25 | 19.69 | 19.08 | 19.56 | 1543900 |
| 2007-05-22 | 19.60 | 19.75 | 19.47 | 19.48 | 1530020 |
| 2007-05-23 | 19.54 | 19.64 | 19.17 | 19.24 | 1592800 |
| 2007-05-24 | 19.25 | 19.34 | 18.72 | 18.76 | 3159928 |
| 2007-05-25 | 18.73 | 18.91 | 18.49 | 18.71 | 2513914 |
| 2007-05-29 | 18.80 | 19.09 | 18.80 | 18.98 | 2314100 |
| 2007-05-30 | 19.11 | 19.11 | 18.80 | 19.07 | 2001107 |
| 2007-05-31 | 19.15 | 19.15 | 18.89 | 18.93 | 2648280 |
| 2007-06-01 | 18.98 | 19.03 | 18.66 | 18.71 | 2883760 |
| 2007-06-04 | 18.71 | 18.76 | 18.50 | 18.67 | 2173900 |
| 2007-06-05 | 18.33 | 18.70 | 18.29 | 18.32 | 1763955 |
| 2007-06-06 | 18.28 | 18.28 | 17.92 | 17.97 | 2034979 |
| 2007-06-07 | 17.95 | 17.95 | 17.21 | 17.43 | 4482055 |
| 2007-06-08 | 17.43 | 17.63 | 17.28 | 17.56 | 2266200 |
| 2007-06-11 | 17.57 | 17.97 | 17.54 | 17.79 | 2230200 |
| 2007-06-12 | 17.64 | 17.72 | 17.45 | 17.50 | 3233472 |
| 2007-06-13 | 17.55 | 17.90 | 17.53 | 17.89 | 3651520 |
| 2007-06-14 | 17.90 | 18.03 | 17.80 | 17.94 | 2552156 |
| 2007-06-15 | 18.05 | 18.21 | 17.97 | 18.06 | 1932600 |
| 2007-06-18 | 18.09 | 18.10 | 17.83 | 17.85 | 1692100 |
| 2007-06-19 | 17.87 | 17.96 | 17.71 | 17.91 | 1645787 |
| 2007-06-20 | 18.02 | 18.09 | 17.29 | 17.31 | 2611400 |
| 2007-06-21 | 17.32 | 17.48 | 17.03 | 17.31 | 2730050 |
| 2007-06-22 | 17.30 | 17.35 | 16.88 | 16.90 | 5540527 |
| 2007-06-25 | 16.92 | 17.18 | 16.84 | 16.92 | 3010315 |
| 2007-06-26 | 17.10 | 17.34 | 16.88 | 16.92 | 3519600 |
| 2007-06-27 | 16.76 | 17.32 | 16.74 | 17.28 | 3535400 |
| 2007-06-28 | 17.28 | 17.61 | 17.10 | 17.31 | 4205382 |
| 2007-06-29 | 17.42 | 17.58 | 17.26 | 17.40 | 2831100 |
| 2007-07-02 | 17.53 | 17.74 | 17.36 | 17.61 | 2952307 |
| 2007-07-03 | 17.90 | 17.95 | 17.54 | 17.71 | 1344400 |
| 2007-07-05 | 17.49 | 17.85 | 17.40 | 17.66 | 2341700 |
| 2007-07-06 | 17.75 | 17.82 | 17.48 | 17.78 | 3135380 |
| 2007-07-09 | 17.82 | 17.89 | 17.60 | 17.64 | 3057200 |
| 2007-07-10 | 17.55 | 17.68 | 17.33 | 17.35 | 2677783 |
| 2007-07-11 | 17.34 | 17.48 | 17.23 | 17.31 | 2485300 |
| 2007-07-12 | 17.35 | 17.53 | 17.31 | 17.51 | 2690500 |
| 2007-07-13 | 17.52 | 17.89 | 17.45 | 17.88 | 1877900 |
| 2007-07-16 | 17.88 | 17.93 | 17.38 | 17.46 | 2414100 |
| 2007-07-17 | 17.37 | 17.40 | 17.00 | 17.11 | 2557200 |
| 2007-07-18 | 17.08 | 17.24 | 16.97 | 17.11 | 3008000 |
| 2007-07-19 | 17.24 | 17.57 | 17.21 | 17.56 | 2402550 |
| 2007-07-20 | 17.54 | 17.60 | 17.19 | 17.23 | 2489800 |
| 2007-07-23 | 17.34 | 17.47 | 17.09 | 17.18 | 2538606 |
| 2007-07-24 | 17.27 | 17.53 | 16.97 | 16.98 | 3633875 |
| 2007-07-25 | 17.14 | 17.15 | 16.78 | 17.04 | 3070128 |
| 2007-07-26 | 16.92 | 17.05 | 16.41 | 16.77 | 7339690 |
| 2007-07-27 | 16.71 | 16.85 | 16.46 | 16.46 | 3979625 |
| 2007-07-30 | 16.43 | 16.77 | 16.26 | 16.64 | 2885219 |
| 2007-07-31 | 16.77 | 16.92 | 16.46 | 16.48 | 2469239 |
| 2007-08-01 | 16.85 | 17.76 | 16.62 | 17.07 | 2751400 |
| 2007-08-02 | 16.30 | 17.12 | 16.00 | 16.80 | 3415000 |
| 2007-08-03 | 16.32 | 16.94 | 16.01 | 16.01 | 3434800 |
| 2007-08-06 | 16.10 | 16.46 | 15.55 | 16.44 | 3618200 |
| 2007-08-07 | 16.30 | 16.90 | 16.09 | 16.78 | 4434500 |
| 2007-08-08 | 16.76 | 16.94 | 16.32 | 16.58 | 3503596 |
| 2007-08-09 | 16.58 | 16.58 | 16.01 | 16.16 | 4882255 |
| 2007-08-10 | 16.07 | 16.45 | 15.85 | 16.17 | 3430727 |
| 2007-08-13 | 16.23 | 16.45 | 16.07 | 16.12 | 2838600 |
| 2007-08-14 | 16.00 | 16.13 | 15.56 | 15.56 | 2428750 |
| 2007-08-15 | 15.56 | 15.72 | 15.13 | 15.15 | 3040016 |
| 2007-08-16 | 15.07 | 15.53 | 14.70 | 15.48 | 3731994 |
| 2007-08-17 | 16.04 | 16.40 | 14.92 | 15.97 | 3960600 |
| 2007-08-20 | 16.49 | 16.85 | 16.46 | 16.70 | 2887897 |
| 2007-08-21 | 16.68 | 16.99 | 16.53 | 16.80 | 2418750 |
| 2007-08-22 | 16.95 | 16.99 | 16.57 | 16.89 | 2464600 |
| 2007-08-23 | 17.15 | 17.30 | 16.89 | 17.09 | 2466500 |
| 2007-08-24 | 17.03 | 17.15 | 16.69 | 17.04 | 2342000 |
| 2007-08-27 | 16.90 | 16.96 | 16.41 | 16.43 | 4425380 |
| 2007-08-28 | 16.36 | 16.54 | 16.12 | 16.19 | 2062400 |
| 2007-08-29 | 16.16 | 16.49 | 16.12 | 16.49 | 1695200 |
| 2007-08-30 | 16.39 | 16.54 | 16.16 | 16.20 | 2504700 |
| 2007-08-31 | 16.35 | 16.36 | 16.04 | 16.22 | 3223800 |
| 2007-09-04 | 16.17 | 16.45 | 16.12 | 16.33 | 2239500 |
| 2007-09-05 | 16.31 | 16.31 | 16.06 | 16.21 | 2060000 |
| 2007-09-06 | 16.22 | 16.40 | 16.09 | 16.36 | 1499600 |
| 2007-09-07 | 16.17 | 16.27 | 15.93 | 16.00 | 2155800 |
| 2007-09-10 | 16.14 | 16.20 | 15.89 | 15.98 | 2318400 |
| 2007-09-11 | 16.15 | 16.23 | 16.04 | 16.20 | 1388600 |
| 2007-09-12 | 16.20 | 16.42 | 16.10 | 16.22 | 1820600 |
| 2007-09-13 | 16.28 | 16.29 | 16.01 | 16.07 | 1203300 |
| 2007-09-14 | 16.00 | 16.21 | 15.99 | 16.14 | 2142000 |
| 2007-09-17 | 16.07 | 16.16 | 15.83 | 16.06 | 1840000 |
| 2007-09-18 | 16.18 | 16.35 | 15.87 | 16.27 | 3273600 |
| 2007-09-19 | 16.32 | 16.64 | 16.32 | 16.59 | 1873200 |
| 2007-09-20 | 16.54 | 16.70 | 16.27 | 16.32 | 1689500 |
| 2007-09-21 | 16.52 | 16.62 | 16.32 | 16.57 | 2284100 |
| 2007-09-24 | 16.57 | 16.71 | 16.36 | 16.45 | 2898700 |
| 2007-09-25 | 16.34 | 16.51 | 16.29 | 16.36 | 2349050 |
| 2007-09-26 | 16.50 | 16.60 | 16.35 | 16.46 | 2018200 |
| 2007-09-27 | 16.41 | 16.51 | 16.25 | 16.32 | 1248200 |
| 2007-09-28 | 16.16 | 16.35 | 15.98 | 16.03 | 2340000 |
| 2007-10-01 | 16.34 | 16.43 | 16.16 | 16.40 | 2471600 |
| 2007-10-02 | 16.35 | 16.56 | 16.35 | 16.47 | 1646100 |
| 2007-10-03 | 16.47 | 16.48 | 16.29 | 16.47 | 1888900 |
| 2007-10-04 | 16.50 | 16.58 | 16.31 | 16.47 | 1427600 |
| 2007-10-05 | 16.59 | 16.91 | 16.53 | 16.87 | 3023700 |
| 2007-10-08 | 17.24 | 17.47 | 16.95 | 17.00 | 3247900 |
| 2007-10-09 | 17.07 | 17.19 | 16.90 | 17.17 | 2191400 |
| 2007-10-10 | 17.17 | 17.19 | 16.86 | 16.94 | 1391100 |
| 2007-10-11 | 17.07 | 17.12 | 16.54 | 16.79 | 5233000 |
| 2007-10-12 | 16.84 | 17.07 | 16.81 | 16.92 | 2135200 |
| 2007-10-15 | 17.03 | 17.03 | 16.57 | 16.65 | 2771200 |
| 2007-10-16 | 16.62 | 16.71 | 16.34 | 16.44 | 2383800 |
| 2007-10-17 | 16.45 | 16.61 | 16.22 | 16.38 | 1665900 |
| 2007-10-18 | 16.31 | 16.51 | 16.29 | 16.36 | 1794200 |
| 2007-10-19 | 16.37 | 16.37 | 15.90 | 15.97 | 2707200 |
| 2007-10-22 | 15.95 | 16.18 | 15.85 | 16.16 | 1933900 |
| 2007-10-23 | 16.17 | 16.29 | 15.85 | 16.05 | 2565000 |
| 2007-10-24 | 16.06 | 16.22 | 15.78 | 16.04 | 2422100 |
| 2007-10-25 | 16.06 | 16.32 | 15.96 | 16.26 | 1654200 |
| 2007-10-26 | 16.57 | 16.61 | 16.24 | 16.43 | 1457400 |
| 2007-10-29 | 16.51 | 16.59 | 16.38 | 16.44 | 1316200 |
| 2007-10-30 | 16.46 | 16.70 | 16.27 | 16.57 | 2185600 |
| 2007-10-31 | 16.65 | 16.78 | 16.51 | 16.76 | 2768500 |
| 2007-11-01 | 16.72 | 16.92 | 16.42 | 16.67 | 3065100 |
| 2007-11-02 | 17.07 | 17.13 | 16.57 | 17.11 | 6933100 |
| 2007-11-05 | 17.30 | 17.71 | 17.10 | 17.64 | 5280462 |
| 2007-11-06 | 17.46 | 18.23 | 17.46 | 18.21 | 4957301 |
| 2007-11-07 | 18.26 | 18.26 | 17.92 | 18.06 | 4251019 |
| 2007-11-08 | 18.15 | 18.55 | 18.00 | 18.51 | 5106011 |
| 2007-11-09 | 18.25 | 18.63 | 18.22 | 18.22 | 5105300 |
| 2007-11-12 | 18.10 | 18.42 | 17.67 | 17.67 | 4361640 |
| 2007-11-13 | 17.78 | 17.95 | 17.42 | 17.92 | 3950920 |
| 2007-11-14 | 17.99 | 18.05 | 17.82 | 17.83 | 4903900 |
| 2007-11-15 | 17.72 | 17.90 | 17.65 | 17.84 | 3395200 |
| 2007-11-16 | 17.96 | 17.96 | 17.50 | 17.66 | 3687300 |
| 2007-11-19 | 17.58 | 17.78 | 17.47 | 17.57 | 2852441 |
| 2007-11-20 | 17.62 | 17.81 | 17.50 | 17.78 | 1964400 |
| 2007-11-21 | 17.65 | 17.87 | 17.45 | 17.46 | 2416901 |
| 2007-11-23 | 17.66 | 17.66 | 17.33 | 17.49 | 975300 |
| 2007-11-26 | 17.50 | 17.70 | 17.40 | 17.44 | 2681935 |
| 2007-11-27 | 17.50 | 17.57 | 17.15 | 17.40 | 2687769 |
| 2007-11-28 | 17.50 | 17.63 | 17.33 | 17.63 | 1689989 |
| 2007-11-29 | 17.55 | 17.65 | 17.38 | 17.60 | 2497951 |
| 2007-11-30 | 17.78 | 17.85 | 17.57 | 17.85 | 2750127 |
| 2007-12-03 | 17.71 | 17.99 | 17.71 | 17.94 | 1797801 |
| 2007-12-04 | 17.80 | 18.07 | 17.80 | 18.07 | 1877200 |
| 2007-12-05 | 18.00 | 18.30 | 18.00 | 18.27 | 2079799 |
| 2007-12-06 | 18.19 | 18.24 | 17.85 | 18.08 | 2657625 |
| 2007-12-07 | 18.04 | 18.16 | 17.88 | 18.16 | 2298533 |
| 2007-12-10 | 18.16 | 18.29 | 18.14 | 18.25 | 1306000 |
| 2007-12-11 | 18.24 | 18.35 | 17.88 | 18.02 | 2525620 |
| 2007-12-12 | 18.45 | 18.45 | 17.82 | 18.00 | 3245276 |
| 2007-12-13 | 17.88 | 18.40 | 17.86 | 18.37 | 3581792 |
| 2007-12-14 | 18.24 | 18.35 | 18.15 | 18.33 | 3230500 |
| 2007-12-17 | 18.28 | 18.31 | 17.91 | 18.16 | 1969400 |
| 2007-12-18 | 18.25 | 18.38 | 18.03 | 18.20 | 2889400 |
| 2007-12-19 | 18.31 | 18.31 | 17.92 | 18.10 | 2944300 |
| 2007-12-20 | 18.11 | 18.20 | 16.75 | 17.34 | 7279913 |
| 2007-12-21 | 17.51 | 17.85 | 17.09 | 17.38 | 4272427 |
| 2007-12-24 | 17.53 | 17.70 | 17.32 | 17.65 | 1398939 |
| 2007-12-26 | 17.55 | 17.63 | 17.44 | 17.60 | 1006630 |
| 2007-12-27 | 17.61 | 17.65 | 17.41 | 17.52 | 1561876 |
| 2007-12-28 | 17.54 | 17.59 | 17.39 | 17.47 | 962316 |
| 2007-12-31 | 17.45 | 17.45 | 17.09 | 17.13 | 1338605 |
| 2008-01-02 | 17.10 | 17.35 | 16.80 | 16.87 | 2176144 |
| 2008-01-03 | 16.89 | 17.00 | 16.62 | 16.68 | 2658303 |
| 2008-01-04 | 16.67 | 16.69 | 16.46 | 16.52 | 3254068 |
| 2008-01-07 | 16.59 | 16.72 | 16.40 | 16.62 | 2885171 |
| 2008-01-08 | 16.64 | 17.01 | 16.60 | 16.73 | 2562602 |
| 2008-01-09 | 16.78 | 16.98 | 16.69 | 16.98 | 2465800 |
| 2008-01-10 | 16.93 | 17.08 | 16.76 | 16.97 | 2556400 |
| 2008-01-11 | 16.79 | 17.08 | 16.76 | 16.82 | 1488800 |
| 2008-01-14 | 16.98 | 16.98 | 16.72 | 16.75 | 1912487 |
| 2008-01-15 | 16.58 | 16.79 | 16.43 | 16.43 | 2442900 |
| 2008-01-16 | 16.43 | 16.70 | 16.36 | 16.55 | 2940845 |
| 2008-01-17 | 16.42 | 16.50 | 15.98 | 16.01 | 3439909 |
| 2008-01-18 | 16.01 | 16.27 | 15.73 | 15.88 | 3477596 |
| 2008-01-22 | 14.90 | 15.71 | 14.57 | 15.46 | 4071192 |
| 2008-01-23 | 14.95 | 15.86 | 14.93 | 15.83 | 3799062 |
| 2008-01-24 | 15.88 | 15.95 | 15.33 | 15.41 | 2512172 |
| 2008-01-25 | 15.58 | 15.62 | 15.20 | 15.33 | 3922056 |
| 2008-01-28 | 15.37 | 15.94 | 15.36 | 15.80 | 3134159 |
| 2008-01-29 | 15.92 | 15.94 | 15.61 | 15.75 | 2409057 |
| 2008-01-30 | 15.76 | 16.10 | 15.68 | 15.77 | 2440585 |
| 2008-01-31 | 15.60 | 16.12 | 15.52 | 16.00 | 2443816 |
| 2008-02-01 | 15.95 | 16.15 | 15.89 | 16.15 | 2857078 |
| 2008-02-04 | 16.14 | 16.47 | 16.06 | 16.34 | 2166920 |
| 2008-02-05 | 16.15 | 16.25 | 15.78 | 15.89 | 1986059 |
| 2008-02-06 | 15.99 | 16.07 | 15.77 | 15.85 | 1263419 |
| 2008-02-07 | 15.73 | 15.87 | 15.57 | 15.76 | 1833606 |
| 2008-02-08 | 15.62 | 15.76 | 15.51 | 15.58 | 1580877 |
| 2008-02-11 | 15.61 | 15.61 | 15.34 | 15.47 | 1605383 |
| 2008-02-12 | 15.58 | 15.74 | 15.46 | 15.68 | 1827573 |
| 2008-02-13 | 15.76 | 15.76 | 15.41 | 15.49 | 1584938 |
| 2008-02-14 | 15.50 | 15.69 | 15.23 | 15.28 | 1736515 |
| 2008-02-15 | 15.25 | 15.33 | 15.13 | 15.30 | 1796252 |
| 2008-02-19 | 15.46 | 15.56 | 15.36 | 15.45 | 2119748 |
| 2008-02-20 | 15.42 | 15.53 | 15.27 | 15.53 | 2235974 |
| 2008-02-21 | 15.61 | 15.61 | 15.12 | 15.18 | 2042461 |
| 2008-02-22 | 15.17 | 15.35 | 15.05 | 15.34 | 1687442 |
| 2008-02-25 | 15.38 | 15.45 | 15.20 | 15.39 | 1922151 |
| 2008-02-26 | 15.40 | 15.46 | 15.21 | 15.33 | 2853836 |
| 2008-02-27 | 15.32 | 15.36 | 15.08 | 15.24 | 2836744 |
| 2008-02-28 | 15.30 | 15.49 | 15.13 | 15.27 | 2560752 |
| 2008-02-29 | 15.26 | 15.26 | 14.59 | 14.68 | 3574762 |
| 2008-03-03 | 14.62 | 14.85 | 14.27 | 14.51 | 4965276 |
| 2008-03-04 | 14.36 | 14.68 | 14.36 | 14.58 | 5172036 |
| 2008-03-05 | 14.64 | 14.71 | 14.30 | 14.50 | 2475522 |
| 2008-03-06 | 14.40 | 14.60 | 14.08 | 14.26 | 3856783 |
| 2008-03-07 | 14.25 | 14.28 | 14.05 | 14.20 | 4413625 |
| 2008-03-10 | 14.24 | 14.33 | 14.10 | 14.28 | 4173836 |
| 2008-03-11 | 14.59 | 14.59 | 14.35 | 14.56 | 3180896 |
| 2008-03-12 | 14.55 | 14.62 | 14.19 | 14.20 | 4607282 |
| 2008-03-13 | 14.06 | 14.11 | 13.89 | 14.00 | 7071685 |
| 2008-03-14 | 14.07 | 14.07 | 13.70 | 13.91 | 11047334 |
| 2008-03-17 | 13.89 | 13.92 | 13.51 | 13.84 | 5050701 |
| 2008-03-18 | 14.00 | 14.19 | 13.88 | 14.17 | 2988670 |
| 2008-03-19 | 14.30 | 14.40 | 13.95 | 13.96 | 4683499 |
| 2008-03-20 | 14.05 | 14.25 | 13.89 | 14.16 | 5619071 |
| 2008-03-24 | 14.20 | 14.23 | 13.88 | 13.91 | 6169579 |
| 2008-03-25 | 13.86 | 14.34 | 13.86 | 14.24 | 5103929 |
| 2008-03-26 | 14.19 | 14.44 | 14.13 | 14.22 | 3167358 |
| 2008-03-27 | 14.22 | 14.46 | 14.16 | 14.19 | 3689822 |
| 2008-03-28 | 14.31 | 14.34 | 14.02 | 14.05 | 2789010 |
| 2008-03-31 | 14.02 | 14.29 | 13.91 | 14.27 | 2487879 |
| 2008-04-01 | 14.20 | 14.68 | 14.20 | 14.66 | 3012659 |
| 2008-04-02 | 14.75 | 15.07 | 14.71 | 15.04 | 2874707 |
| 2008-04-03 | 14.91 | 14.99 | 14.73 | 14.82 | 3773493 |
| 2008-04-04 | 14.82 | 15.20 | 14.81 | 14.94 | 2804525 |
| 2008-04-07 | 15.07 | 15.26 | 14.87 | 15.14 | 2560065 |
| 2008-04-08 | 15.06 | 15.26 | 15.03 | 15.15 | 1708784 |
| 2008-04-09 | 15.12 | 15.31 | 15.10 | 15.15 | 1951402 |
| 2008-04-10 | 15.13 | 15.22 | 14.99 | 15.03 | 2702795 |
| 2008-04-11 | 14.96 | 15.27 | 14.92 | 15.09 | 2523619 |
| 2008-04-14 | 15.12 | 15.23 | 15.05 | 15.14 | 1966263 |
| 2008-04-15 | 15.26 | 15.35 | 15.17 | 15.26 | 2893196 |
| 2008-04-16 | 15.28 | 15.50 | 15.23 | 15.45 | 3027421 |
| 2008-04-17 | 15.44 | 15.58 | 15.40 | 15.47 | 2222659 |
| 2008-04-18 | 15.73 | 15.78 | 15.62 | 15.69 | 2627095 |
| 2008-04-21 | 15.70 | 15.71 | 15.36 | 15.49 | 2033122 |
| 2008-04-22 | 15.45 | 15.50 | 15.31 | 15.41 | 1877366 |
| 2008-04-23 | 15.50 | 15.53 | 15.33 | 15.47 | 2685819 |
| 2008-04-24 | 15.46 | 15.63 | 15.32 | 15.44 | 2108959 |
| 2008-04-25 | 15.54 | 15.66 | 15.47 | 15.57 | 1819392 |
| 2008-04-28 | 15.57 | 16.05 | 15.49 | 15.69 | 2227712 |
| 2008-04-29 | 15.73 | 15.79 | 15.59 | 15.62 | 2015378 |
| 2008-04-30 | 15.67 | 15.67 | 15.12 | 15.22 | 3661762 |
| 2008-05-01 | 15.88 | 15.88 | 15.31 | 15.55 | 3852552 |
| 2008-05-02 | 15.70 | 15.84 | 15.58 | 15.72 | 2700685 |
| 2008-05-05 | 15.63 | 15.70 | 15.43 | 15.54 | 1884633 |
| 2008-05-06 | 15.59 | 15.59 | 15.26 | 15.44 | 2130261 |
| 2008-05-07 | 15.42 | 15.50 | 15.13 | 15.16 | 2493703 |
| 2008-05-08 | 15.23 | 15.46 | 15.16 | 15.39 | 2192105 |
| 2008-05-09 | 15.35 | 15.35 | 15.16 | 15.23 | 1690074 |
| 2008-05-12 | 15.35 | 15.53 | 15.17 | 15.50 | 1978876 |
| 2008-05-13 | 15.44 | 15.68 | 15.35 | 15.63 | 2929599 |
| 2008-05-14 | 15.61 | 15.88 | 15.30 | 15.78 | 5423062 |
| 2008-05-15 | 15.82 | 15.82 | 15.60 | 15.71 | 1906624 |
| 2008-05-16 | 15.68 | 15.95 | 15.61 | 15.85 | 2253092 |
| 2008-05-19 | 15.89 | 15.95 | 15.81 | 15.87 | 2072160 |
| 2008-05-20 | 15.82 | 16.13 | 15.78 | 16.03 | 4143292 |
| 2008-05-21 | 16.08 | 16.08 | 15.86 | 15.98 | 4893750 |
| 2008-05-22 | 16.03 | 16.36 | 15.91 | 16.31 | 4329027 |
| 2008-05-23 | 16.26 | 16.33 | 15.99 | 16.33 | 5469776 |
| 2008-05-27 | 16.24 | 16.74 | 16.24 | 16.72 | 4879834 |
| 2008-05-28 | 16.75 | 16.88 | 16.57 | 16.88 | 6013706 |
| 2008-05-29 | 16.81 | 17.25 | 16.73 | 17.16 | 7149921 |
| 2008-05-30 | 17.25 | 17.25 | 16.79 | 16.94 | 6958498 |
| 2008-06-02 | 16.84 | 17.00 | 16.65 | 16.87 | 5397454 |
| 2008-06-03 | 16.96 | 16.96 | 16.46 | 16.70 | 5313942 |
| 2008-06-04 | 16.62 | 17.25 | 16.62 | 16.97 | 4299067 |
| 2008-06-05 | 17.00 | 17.26 | 16.88 | 17.10 | 3509451 |
| 2008-06-06 | 16.99 | 17.09 | 16.61 | 16.64 | 2964648 |
| 2008-06-09 | 16.68 | 16.95 | 16.66 | 16.91 | 2110019 |
| 2008-06-10 | 16.86 | 16.91 | 16.65 | 16.83 | 2515601 |
| 2008-06-11 | 16.81 | 16.87 | 16.53 | 16.53 | 3771624 |
| 2008-06-12 | 16.58 | 16.58 | 16.37 | 16.45 | 2999513 |
| 2008-06-13 | 16.52 | 16.72 | 16.37 | 16.56 | 1950327 |
| 2008-06-16 | 16.56 | 16.60 | 16.22 | 16.56 | 2160864 |
| 2008-06-17 | 16.66 | 16.66 | 16.45 | 16.52 | 2033490 |
| 2008-06-18 | 16.48 | 16.60 | 16.30 | 16.49 | 3224157 |
| 2008-06-19 | 16.50 | 16.56 | 16.40 | 16.52 | 2795337 |
| 2008-06-20 | 16.40 | 16.59 | 16.14 | 16.15 | 3441735 |
| 2008-06-23 | 16.25 | 16.44 | 16.17 | 16.21 | 2787116 |
| 2008-06-24 | 16.18 | 16.23 | 15.96 | 16.03 | 3093119 |
| 2008-06-25 | 16.14 | 16.26 | 15.97 | 16.21 | 2551432 |
| 2008-06-26 | 16.00 | 16.13 | 15.81 | 15.89 | 2983620 |
| 2008-06-27 | 15.88 | 16.10 | 15.50 | 15.54 | 4064660 |
| 2008-06-30 | 15.53 | 16.18 | 15.45 | 16.05 | 5070649 |
| 2008-07-01 | 15.80 | 16.17 | 15.74 | 16.03 | 5542847 |
| 2008-07-02 | 16.15 | 16.27 | 16.00 | 16.01 | 2699676 |
| 2008-07-03 | 16.13 | 16.22 | 15.84 | 15.90 | 1366046 |
| 2008-07-07 | 15.87 | 16.03 | 15.62 | 15.81 | 3209927 |
| 2008-07-08 | 15.72 | 15.98 | 15.54 | 15.83 | 3861997 |
| 2008-07-09 | 15.81 | 16.13 | 15.70 | 16.00 | 2887789 |
| 2008-07-10 | 16.03 | 16.18 | 15.95 | 16.08 | 3317683 |
| 2008-07-11 | 15.87 | 16.19 | 15.79 | 15.94 | 3019432 |
| 2008-07-14 | 15.97 | 16.14 | 15.70 | 15.71 | 2318760 |
| 2008-07-15 | 15.62 | 15.73 | 15.41 | 15.56 | 2802300 |
| 2008-07-16 | 15.55 | 15.68 | 15.31 | 15.42 | 2837023 |
| 2008-07-17 | 15.47 | 15.49 | 15.21 | 15.37 | 2586062 |
| 2008-07-18 | 15.35 | 15.62 | 15.09 | 15.34 | 3176885 |
| 2008-07-21 | 15.35 | 15.63 | 15.27 | 15.63 | 2324002 |
| 2008-07-22 | 15.61 | 15.75 | 15.48 | 15.65 | 1981487 |
| 2008-07-23 | 15.64 | 15.70 | 15.32 | 15.43 | 1708703 |
| 2008-07-24 | 15.54 | 15.54 | 15.20 | 15.26 | 2207615 |
| 2008-07-25 | 15.71 | 15.71 | 15.10 | 15.19 | 1698342 |
| 2008-07-28 | 15.18 | 15.29 | 15.04 | 15.15 | 1439828 |
| 2008-07-29 | 15.09 | 15.26 | 15.05 | 15.16 | 2506277 |
| 2008-07-30 | 15.22 | 15.64 | 15.14 | 15.60 | 1830944 |
| 2008-07-31 | 15.62 | 15.78 | 15.47 | 15.77 | 1970693 |
| 2008-08-01 | 15.79 | 15.79 | 15.32 | 15.32 | 1997509 |
| 2008-08-04 | 15.39 | 15.41 | 15.17 | 15.21 | 1703495 |
| 2008-08-05 | 15.21 | 15.59 | 15.14 | 15.51 | 3493953 |
| 2008-08-06 | 15.99 | 16.64 | 15.78 | 16.03 | 4962298 |
| 2008-08-07 | 16.05 | 16.22 | 15.79 | 15.83 | 2885735 |
| 2008-08-08 | 15.95 | 16.28 | 15.78 | 16.25 | 2801890 |
| 2008-08-11 | 16.19 | 16.59 | 16.06 | 16.59 | 1624243 |
| 2008-08-12 | 16.47 | 16.53 | 16.01 | 16.15 | 2400417 |
| 2008-08-13 | 16.03 | 16.09 | 15.91 | 15.97 | 2128582 |
| 2008-08-14 | 15.81 | 15.95 | 15.67 | 15.94 | 2218258 |
| 2008-08-15 | 15.98 | 16.15 | 15.80 | 15.84 | 3663143 |
| 2008-08-18 | 15.90 | 15.98 | 15.59 | 15.72 | 2276226 |
| 2008-08-19 | 15.70 | 15.91 | 15.57 | 15.89 | 1923454 |
| 2008-08-20 | 15.90 | 15.97 | 15.77 | 15.86 | 2306821 |
| 2008-08-21 | 15.77 | 16.04 | 15.75 | 16.00 | 2219085 |
| 2008-08-22 | 16.06 | 16.13 | 15.95 | 16.08 | 1636065 |
| 2008-08-25 | 16.05 | 16.11 | 15.96 | 15.99 | 3018875 |
| 2008-08-26 | 15.96 | 16.19 | 15.94 | 16.15 | 2262236 |
| 2008-08-27 | 16.09 | 16.14 | 15.80 | 15.84 | 3270136 |
| 2008-08-28 | 15.90 | 16.14 | 15.80 | 16.14 | 2371162 |
| 2008-08-29 | 16.05 | 16.10 | 15.85 | 15.88 | 1520990 |
| 2008-09-02 | 15.95 | 16.12 | 15.64 | 15.69 | 3289615 |
| 2008-09-03 | 15.68 | 15.76 | 15.52 | 15.68 | 2786723 |
| 2008-09-04 | 15.62 | 15.75 | 15.57 | 15.69 | 3118469 |
| 2008-09-05 | 15.67 | 15.75 | 15.41 | 15.75 | 3183640 |
| 2008-09-08 | 15.84 | 16.08 | 15.80 | 16.03 | 2837750 |
| 2008-09-09 | 16.01 | 16.15 | 15.27 | 15.30 | 4426881 |
| 2008-09-10 | 15.37 | 15.70 | 15.27 | 15.63 | 3004007 |
| 2008-09-11 | 15.57 | 15.57 | 15.02 | 15.29 | 3713675 |
| 2008-09-12 | 15.23 | 15.56 | 15.20 | 15.45 | 3433709 |
| 2008-09-15 | 15.13 | 15.41 | 14.96 | 14.97 | 3414422 |
| 2008-09-16 | 14.67 | 14.93 | 14.13 | 14.87 | 4746068 |
| 2008-09-17 | 14.66 | 14.82 | 14.09 | 14.13 | 4601367 |
| 2008-09-18 | 14.25 | 14.60 | 13.83 | 13.98 | 6019223 |
| 2008-09-19 | 14.44 | 15.20 | 13.70 | 14.83 | 6255826 |
| 2008-09-22 | 14.87 | 14.96 | 14.62 | 14.67 | 2352547 |
| 2008-09-23 | 14.73 | 14.84 | 14.16 | 14.24 | 3515468 |
| 2008-09-24 | 14.31 | 14.60 | 14.00 | 14.53 | 3149635 |
| 2008-09-25 | 14.61 | 14.93 | 14.46 | 14.83 | 3160460 |
| 2008-09-26 | 14.83 | 14.92 | 14.53 | 14.81 | 2699460 |
| 2008-09-29 | 14.66 | 14.75 | 14.12 | 14.22 | 4104995 |
| 2008-09-30 | 14.49 | 14.57 | 14.22 | 14.57 | 3661367 |
| 2008-10-01 | 14.45 | 14.51 | 14.12 | 14.40 | 3930691 |
| 2008-10-02 | 14.27 | 14.40 | 13.80 | 13.99 | 3676214 |
| 2008-10-03 | 14.15 | 14.29 | 13.50 | 13.60 | 3449115 |
| 2008-10-06 | 13.34 | 13.82 | 12.14 | 12.73 | 5497063 |
| 2008-10-07 | 12.84 | 13.01 | 11.68 | 11.73 | 7613407 |
| 2008-10-08 | 11.54 | 11.83 | 11.22 | 11.41 | 8154573 |
| 2008-10-09 | 11.37 | 11.44 | 10.13 | 10.13 | 7619601 |
| 2008-10-10 | 8.48 | 10.03 | 8.48 | 9.08 | 10917843 |
| 2008-10-13 | 9.50 | 10.29 | 9.25 | 10.29 | 5577797 |
| 2008-10-14 | 10.61 | 10.86 | 10.14 | 10.80 | 7245788 |
| 2008-10-15 | 10.65 | 10.97 | 9.50 | 9.54 | 6025068 |
| 2008-10-16 | 9.57 | 10.33 | 9.23 | 10.27 | 8193350 |
| 2008-10-17 | 10.08 | 10.94 | 9.71 | 10.20 | 6522552 |
| 2008-10-20 | 10.41 | 11.11 | 10.06 | 11.11 | 5110474 |
| 2008-10-21 | 11.05 | 11.38 | 10.64 | 11.06 | 4796059 |
| 2008-10-22 | 10.79 | 10.93 | 10.05 | 10.44 | 5100507 |
| 2008-10-23 | 10.50 | 10.96 | 10.05 | 10.78 | 6654088 |
| 2008-10-24 | 10.09 | 10.72 | 9.76 | 10.51 | 6152675 |
| 2008-10-27 | 10.36 | 10.69 | 10.02 | 10.13 | 4955069 |
| 2008-10-28 | 10.39 | 11.40 | 10.04 | 11.40 | 4910293 |
| 2008-10-29 | 11.34 | 11.68 | 11.08 | 11.17 | 5533304 |
| 2008-10-30 | 11.50 | 11.74 | 11.09 | 11.70 | 4358382 |
| 2008-10-31 | 11.61 | 11.91 | 11.34 | 11.52 | 5116215 |
| 2008-11-03 | 11.75 | 11.99 | 11.38 | 11.79 | 3817824 |
| 2008-11-04 | 11.99 | 12.13 | 11.47 | 11.67 | 4101661 |
| 2008-11-05 | 12.48 | 12.61 | 11.82 | 12.12 | 5171104 |
| 2008-11-06 | 12.11 | 12.22 | 11.31 | 11.45 | 4295082 |
| 2008-11-07 | 11.63 | 12.18 | 11.46 | 12.16 | 3858066 |
| 2008-11-10 | 12.39 | 12.40 | 11.52 | 11.81 | 2995654 |
| 2008-11-11 | 11.67 | 12.34 | 11.55 | 12.03 | 4099389 |
| 2008-11-12 | 11.77 | 11.89 | 11.34 | 11.46 | 3499835 |
| 2008-11-13 | 11.57 | 12.13 | 10.94 | 12.13 | 6075089 |
| 2008-11-14 | 11.93 | 12.48 | 11.52 | 11.85 | 4112112 |
| 2008-11-17 | 11.72 | 12.04 | 11.46 | 11.62 | 4422452 |
| 2008-11-18 | 11.58 | 12.07 | 11.48 | 11.98 | 5772438 |
| 2008-11-19 | 11.92 | 12.33 | 11.52 | 11.52 | 4909186 |
| 2008-11-20 | 11.36 | 11.92 | 11.05 | 11.19 | 7274923 |
| 2008-11-21 | 11.30 | 12.03 | 10.98 | 11.99 | 7718522 |
| 2008-11-24 | 12.21 | 12.60 | 11.79 | 12.33 | 5285975 |
| 2008-11-25 | 11.75 | 12.92 | 11.75 | 12.50 | 5756732 |
| 2008-11-26 | 11.53 | 12.51 | 11.25 | 12.47 | 5029702 |
| 2008-11-28 | 12.65 | 12.95 | 12.46 | 12.93 | 1377922 |
| 2008-12-01 | 12.62 | 12.71 | 12.10 | 12.19 | 5388698 |
| 2008-12-02 | 12.25 | 12.43 | 11.94 | 12.37 | 5048053 |
| 2008-12-03 | 12.15 | 12.94 | 12.15 | 12.85 | 5117124 |
| 2008-12-04 | 12.66 | 13.19 | 12.23 | 12.53 | 8300599 |
| 2008-12-05 | 12.39 | 12.86 | 11.97 | 12.80 | 5089786 |
| 2008-12-08 | 13.06 | 13.26 | 12.50 | 12.87 | 5113395 |
| 2008-12-09 | 12.74 | 13.02 | 12.51 | 12.59 | 3913367 |
| 2008-12-10 | 12.78 | 12.90 | 12.50 | 12.71 | 3834167 |
| 2008-12-11 | 12.59 | 12.96 | 12.42 | 12.55 | 3184960 |
| 2008-12-12 | 12.25 | 12.74 | 12.13 | 12.72 | 4341094 |
| 2008-12-15 | 12.75 | 12.84 | 12.11 | 12.33 | 3181036 |
| 2008-12-16 | 12.50 | 12.75 | 12.38 | 12.71 | 5465872 |
| 2008-12-17 | 12.66 | 12.75 | 12.45 | 12.51 | 4724313 |
| 2008-12-18 | 12.58 | 12.64 | 12.17 | 12.27 | 6054265 |
| 2008-12-19 | 12.34 | 12.72 | 12.23 | 12.42 | 6684240 |
| 2008-12-22 | 12.53 | 12.58 | 12.10 | 12.34 | 2883077 |
| 2008-12-23 | 12.43 | 12.44 | 11.93 | 12.03 | 2727368 |
| 2008-12-24 | 12.05 | 12.08 | 11.90 | 12.07 | 899878 |
| 2008-12-26 | 12.12 | 12.15 | 11.98 | 12.10 | 1051588 |
| 2008-12-29 | 12.00 | 12.12 | 11.94 | 12.11 | 2605459 |
| 2008-12-30 | 12.20 | 12.45 | 12.20 | 12.38 | 2375175 |
| 2008-12-31 | 12.37 | 12.67 | 12.21 | 12.62 | 2909012 |
| 2009-01-02 | 12.76 | 12.93 | 12.51 | 12.85 | 2395317 |
| 2009-01-05 | 12.83 | 13.23 | 12.64 | 13.14 | 3931594 |
| 2009-01-06 | 13.20 | 13.34 | 12.85 | 12.91 | 2969885 |
| 2009-01-07 | 12.82 | 12.91 | 12.66 | 12.72 | 3247828 |
| 2009-01-08 | 12.72 | 13.09 | 12.60 | 13.06 | 3813227 |
| 2009-01-09 | 13.07 | 13.22 | 12.78 | 12.85 | 3958637 |
| 2009-01-12 | 12.97 | 12.97 | 12.66 | 12.80 | 3162706 |
| 2009-01-13 | 12.77 | 12.77 | 12.52 | 12.64 | 3562787 |
| 2009-01-14 | 12.50 | 12.61 | 12.23 | 12.43 | 3842531 |
| 2009-01-15 | 12.44 | 12.55 | 12.20 | 12.35 | 4427509 |
| 2009-01-16 | 12.80 | 12.92 | 12.59 | 12.74 | 4103743 |
| 2009-01-20 | 12.78 | 12.90 | 12.41 | 12.43 | 4498718 |
| 2009-01-21 | 12.66 | 12.66 | 12.32 | 12.59 | 4059596 |
| 2009-01-22 | 12.51 | 12.89 | 12.29 | 12.75 | 4604514 |
| 2009-01-23 | 12.51 | 13.04 | 12.50 | 12.98 | 4929586 |
| 2009-01-26 | 13.11 | 13.60 | 12.97 | 13.47 | 5222965 |
| 2009-01-27 | 13.50 | 13.65 | 13.33 | 13.60 | 3267662 |
| 2009-01-28 | 13.80 | 13.80 | 13.51 | 13.72 | 3264298 |
| 2009-01-29 | 13.66 | 13.92 | 13.45 | 13.64 | 3518716 |
| 2009-01-30 | 13.77 | 13.77 | 13.28 | 13.38 | 3603358 |
| 2009-02-02 | 13.25 | 13.88 | 13.21 | 13.83 | 4979907 |
| 2009-02-03 | 13.88 | 14.10 | 13.73 | 14.00 | 3724876 |
| 2009-02-04 | 14.02 | 14.27 | 13.82 | 13.98 | 4686508 |
| 2009-02-05 | 13.91 | 14.36 | 13.84 | 14.30 | 5221719 |
| 2009-02-06 | 13.85 | 14.44 | 13.85 | 14.39 | 5117395 |
| 2009-02-09 | 14.50 | 14.53 | 14.03 | 14.21 | 2541502 |
| 2009-02-10 | 14.06 | 14.21 | 13.45 | 13.52 | 5199898 |
| 2009-02-11 | 13.47 | 13.52 | 13.10 | 13.16 | 4381844 |
| 2009-02-12 | 12.98 | 13.27 | 12.86 | 13.22 | 4947221 |
| 2009-02-13 | 13.10 | 13.40 | 13.10 | 13.13 | 4029496 |
| 2009-02-17 | 12.99 | 13.02 | 12.54 | 12.56 | 4580566 |
| 2009-02-18 | 12.62 | 12.65 | 12.19 | 12.24 | 7274525 |
| 2009-02-19 | 12.32 | 12.47 | 12.07 | 12.19 | 5901912 |
| 2009-02-20 | 12.03 | 12.15 | 11.56 | 11.83 | 5377091 |
| 2009-02-23 | 11.83 | 12.03 | 11.59 | 11.66 | 6936083 |
| 2009-02-24 | 11.77 | 11.97 | 11.55 | 11.88 | 5491545 |
| 2009-02-25 | 11.79 | 11.79 | 9.86 | 10.52 | 18894747 |
| 2009-02-26 | 10.84 | 11.45 | 10.52 | 10.60 | 7781915 |
| 2009-02-27 | 10.55 | 10.59 | 10.20 | 10.32 | 7742229 |
| 2009-03-02 | 10.17 | 10.28 | 9.61 | 9.64 | 5903298 |
| 2009-03-03 | 9.75 | 10.05 | 9.12 | 9.18 | 5769849 |
| 2009-03-04 | 9.37 | 9.67 | 9.20 | 9.52 | 3475879 |
| 2009-03-05 | 9.35 | 9.46 | 8.83 | 8.95 | 4635088 |
| 2009-03-06 | 9.01 | 9.49 | 8.66 | 8.88 | 4882070 |
| 2009-03-09 | 8.78 | 9.20 | 8.75 | 9.06 | 8693268 |
| 2009-03-10 | 9.23 | 9.43 | 9.10 | 9.30 | 3292133 |
| 2009-03-11 | 9.40 | 9.47 | 9.11 | 9.30 | 6291082 |
| 2009-03-12 | 9.31 | 9.86 | 9.24 | 9.74 | 5535848 |
| 2009-03-13 | 9.80 | 10.24 | 9.80 | 10.14 | 7139568 |
| 2009-03-16 | 10.24 | 10.54 | 10.10 | 10.10 | 6669585 |
| 2009-03-17 | 10.18 | 10.37 | 9.97 | 10.21 | 6014983 |
| 2009-03-18 | 10.17 | 10.55 | 9.97 | 10.42 | 6397245 |
| 2009-03-19 | 10.38 | 10.49 | 10.29 | 10.39 | 3292377 |
| 2009-03-20 | 10.55 | 10.68 | 10.39 | 10.47 | 6034772 |
| 2009-03-23 | 10.56 | 10.79 | 10.44 | 10.79 | 5061437 |
| 2009-03-24 | 10.70 | 10.80 | 10.41 | 10.44 | 3632017 |
| 2009-03-25 | 10.53 | 10.60 | 10.09 | 10.29 | 4348421 |
| 2009-03-26 | 10.48 | 10.48 | 10.15 | 10.32 | 4466429 |
| 2009-03-27 | 10.22 | 10.28 | 10.13 | 10.17 | 2155938 |
| 2009-03-30 | 10.00 | 10.20 | 9.92 | 10.11 | 5689392 |
| 2009-03-31 | 10.28 | 10.65 | 10.19 | 10.43 | 6127931 |
| 2009-04-01 | 10.30 | 10.34 | 9.93 | 10.28 | 3478138 |
| 2009-04-02 | 10.34 | 10.61 | 10.28 | 10.46 | 3123474 |
| 2009-04-03 | 10.46 | 10.59 | 10.34 | 10.56 | 2574475 |
| 2009-04-06 | 10.55 | 10.71 | 10.40 | 10.49 | 2786262 |
| 2009-04-07 | 10.40 | 10.51 | 10.27 | 10.30 | 2316934 |
| 2009-04-08 | 10.31 | 10.39 | 10.18 | 10.26 | 3630224 |
| 2009-04-09 | 10.49 | 10.52 | 10.16 | 10.23 | 3217619 |
| 2009-04-13 | 10.21 | 10.30 | 10.10 | 10.18 | 2367261 |
| 2009-04-14 | 10.10 | 10.24 | 10.02 | 10.12 | 3875533 |
| 2009-04-15 | 10.24 | 10.28 | 10.08 | 10.18 | 2959606 |
| 2009-04-16 | 10.28 | 10.33 | 10.18 | 10.28 | 3430903 |
| 2009-04-17 | 10.32 | 10.57 | 10.29 | 10.52 | 6189855 |
| 2009-04-20 | 10.42 | 10.48 | 10.32 | 10.42 | 3300358 |
| 2009-04-21 | 10.45 | 10.58 | 10.35 | 10.44 | 2783895 |
| 2009-04-22 | 10.36 | 10.50 | 10.26 | 10.31 | 3169119 |
| 2009-04-23 | 10.26 | 10.34 | 10.11 | 10.20 | 4019665 |
| 2009-04-24 | 10.28 | 10.37 | 10.12 | 10.31 | 2913034 |
| 2009-04-27 | 10.16 | 10.73 | 10.16 | 10.67 | 5659741 |
| 2009-04-28 | 10.67 | 10.85 | 10.52 | 10.74 | 3573747 |
| 2009-04-29 | 10.50 | 10.75 | 10.32 | 10.70 | 4771944 |
| 2009-04-30 | 10.77 | 10.80 | 10.43 | 10.64 | 3820400 |
| 2009-05-01 | 10.62 | 11.01 | 10.59 | 11.01 | 4034747 |
| 2009-05-04 | 11.40 | 11.40 | 10.87 | 10.97 | 3415261 |
| 2009-05-05 | 10.94 | 11.02 | 10.72 | 10.77 | 5324207 |
| 2009-05-06 | 10.83 | 11.05 | 10.72 | 10.84 | 3000112 |
| 2009-05-07 | 10.98 | 10.98 | 10.79 | 10.85 | 2412578 |
| 2009-05-08 | 10.94 | 11.17 | 10.86 | 10.93 | 3195853 |
| 2009-05-11 | 10.83 | 10.96 | 10.77 | 10.79 | 2727317 |
| 2009-05-12 | 10.79 | 10.89 | 10.61 | 10.68 | 2878392 |
| 2009-05-13 | 10.41 | 10.65 | 10.16 | 10.19 | 3641420 |
| 2009-05-14 | 10.24 | 10.32 | 10.12 | 10.24 | 2696722 |
| 2009-05-15 | 10.19 | 10.24 | 10.00 | 10.05 | 3263797 |
| 2009-05-18 | 10.21 | 10.37 | 10.06 | 10.27 | 3555133 |
| 2009-05-19 | 10.31 | 10.47 | 10.21 | 10.32 | 3238385 |
| 2009-05-20 | 10.39 | 10.42 | 9.92 | 9.96 | 5845692 |
| 2009-05-21 | 9.95 | 9.98 | 9.80 | 9.83 | 2978593 |
| 2009-05-22 | 9.82 | 9.97 | 9.78 | 9.85 | 2005355 |
| 2009-05-26 | 9.89 | 10.07 | 9.78 | 10.00 | 3555545 |
| 2009-05-27 | 10.03 | 10.06 | 9.76 | 9.77 | 2404419 |
| 2009-05-28 | 9.87 | 10.15 | 9.83 | 10.10 | 2854468 |
| 2009-05-29 | 10.15 | 10.18 | 9.89 | 10.12 | 3403504 |
| 2009-06-01 | 10.22 | 10.40 | 10.14 | 10.27 | 4368591 |
| 2009-06-02 | 10.24 | 10.32 | 10.13 | 10.24 | 6337299 |
| 2009-06-03 | 10.23 | 10.26 | 9.93 | 10.05 | 2904886 |
| 2009-06-04 | 10.12 | 10.12 | 10.00 | 10.02 | 2292831 |
| 2009-06-05 | 10.14 | 10.14 | 9.95 | 9.99 | 3615579 |
| 2009-06-08 | 10.01 | 10.26 | 9.99 | 10.15 | 4248670 |
| 2009-06-09 | 10.19 | 10.23 | 10.00 | 10.04 | 4688912 |
| 2009-06-10 | 10.13 | 10.24 | 10.03 | 10.18 | 5852968 |
| 2009-06-11 | 10.18 | 10.67 | 10.18 | 10.54 | 6147062 |
| 2009-06-12 | 10.48 | 10.73 | 10.42 | 10.66 | 3511872 |
| 2009-06-15 | 10.55 | 10.63 | 10.38 | 10.46 | 2500668 |
| 2009-06-16 | 10.51 | 10.59 | 10.38 | 10.47 | 2963965 |
| 2009-06-17 | 10.45 | 10.61 | 10.41 | 10.50 | 4178835 |
| 2009-06-18 | 10.52 | 10.77 | 10.52 | 10.73 | 2276594 |
| 2009-06-19 | 10.83 | 10.95 | 10.70 | 10.75 | 8631905 |
| 2009-06-22 | 10.68 | 11.16 | 10.68 | 11.05 | 7671771 |
| 2009-06-23 | 11.06 | 11.10 | 10.63 | 10.69 | 5234147 |
| 2009-06-24 | 10.76 | 10.86 | 10.66 | 10.80 | 3862014 |
| 2009-06-25 | 10.79 | 11.10 | 10.70 | 11.05 | 3948382 |
| 2009-06-26 | 11.05 | 11.11 | 10.99 | 11.06 | 5386469 |
| 2009-06-29 | 11.13 | 11.24 | 11.02 | 11.24 | 3281423 |
| 2009-06-30 | 11.27 | 11.40 | 10.96 | 11.08 | 4148237 |
| 2009-07-01 | 11.02 | 11.33 | 10.96 | 11.20 | 4057073 |
| 2009-07-02 | 11.15 | 11.18 | 10.94 | 10.94 | 4780762 |
| 2009-07-06 | 10.90 | 11.19 | 10.90 | 11.17 | 3570779 |
| 2009-07-07 | 11.08 | 11.20 | 10.94 | 10.94 | 5634424 |
| 2009-07-08 | 11.00 | 11.07 | 10.68 | 10.80 | 3582149 |
| 2009-07-09 | 10.82 | 10.86 | 10.65 | 10.78 | 1845322 |
| 2009-07-10 | 10.71 | 10.95 | 10.66 | 10.92 | 5953336 |
| 2009-07-13 | 10.94 | 11.12 | 10.82 | 11.11 | 2580468 |
| 2009-07-14 | 11.10 | 11.21 | 11.02 | 11.20 | 3517043 |
| 2009-07-15 | 11.28 | 11.30 | 11.07 | 11.29 | 3562845 |
| 2009-07-16 | 11.24 | 11.28 | 10.98 | 11.20 | 5107310 |
| 2009-07-17 | 11.21 | 11.25 | 11.00 | 11.19 | 3688568 |
| 2009-07-20 | 11.27 | 11.43 | 11.19 | 11.43 | 3668222 |
| 2009-07-21 | 11.49 | 11.57 | 11.31 | 11.55 | 6788134 |
| 2009-07-22 | 11.56 | 11.64 | 11.46 | 11.51 | 2114324 |
| 2009-07-23 | 11.49 | 11.80 | 11.45 | 11.73 | 2840139 |
| 2009-07-24 | 11.71 | 11.88 | 11.65 | 11.87 | 2310237 |
| 2009-07-27 | 11.83 | 12.00 | 11.79 | 11.97 | 1967066 |
| 2009-07-28 | 11.92 | 11.92 | 11.72 | 11.84 | 1565241 |
| 2009-07-29 | 11.78 | 11.87 | 11.57 | 11.75 | 2150271 |
| 2009-07-30 | 11.85 | 12.09 | 11.80 | 12.01 | 3178517 |
| 2009-07-31 | 11.97 | 12.13 | 11.86 | 12.05 | 6549340 |
| 2009-08-03 | 12.04 | 12.20 | 11.95 | 12.17 | 2393176 |
| 2009-08-04 | 12.14 | 12.30 | 12.01 | 12.09 | 5273999 |
| 2009-08-05 | 12.07 | 12.29 | 11.98 | 12.07 | 3036809 |
| 2009-08-06 | 12.10 | 12.21 | 12.04 | 12.13 | 2191337 |
| 2009-08-07 | 12.19 | 12.44 | 12.17 | 12.34 | 2112858 |
| 2009-08-10 | 12.32 | 12.46 | 12.26 | 12.44 | 1861666 |
| 2009-08-11 | 12.42 | 12.62 | 12.35 | 12.52 | 3855227 |
| 2009-08-12 | 12.33 | 12.47 | 12.25 | 12.34 | 3175159 |
| 2009-08-13 | 12.41 | 12.43 | 12.23 | 12.40 | 3522443 |
| 2009-08-14 | 12.40 | 12.50 | 12.36 | 12.48 | 2495533 |
| 2009-08-17 | 12.31 | 12.63 | 12.27 | 12.48 | 3406648 |
| 2009-08-18 | 12.48 | 12.59 | 12.44 | 12.54 | 3756428 |
| 2009-08-19 | 12.46 | 12.65 | 12.46 | 12.57 | 1915460 |
| 2009-08-20 | 12.59 | 12.70 | 12.49 | 12.67 | 2531058 |
| 2009-08-21 | 12.68 | 12.88 | 12.64 | 12.80 | 2783775 |
| 2009-08-24 | 12.80 | 12.88 | 12.70 | 12.81 | 2789610 |
| 2009-08-25 | 12.88 | 12.94 | 12.76 | 12.77 | 1763805 |
| 2009-08-26 | 12.78 | 12.85 | 12.63 | 12.83 | 3322452 |
| 2009-08-27 | 12.88 | 12.89 | 12.68 | 12.75 | 2350537 |
| 2009-08-28 | 12.85 | 12.85 | 12.39 | 12.57 | 4275993 |
| 2009-08-31 | 12.57 | 12.58 | 12.32 | 12.40 | 2666099 |
| 2009-09-01 | 12.37 | 12.50 | 12.23 | 12.32 | 3699825 |
| 2009-09-02 | 12.25 | 12.31 | 12.14 | 12.17 | 2687714 |
| 2009-09-03 | 12.19 | 12.21 | 11.99 | 12.12 | 3318426 |
| 2009-09-04 | 12.15 | 12.18 | 11.98 | 12.07 | 3553617 |
| 2009-09-08 | 12.16 | 12.17 | 12.02 | 12.13 | 2593019 |
| 2009-09-09 | 12.16 | 12.32 | 12.10 | 12.21 | 5576044 |
| 2009-09-10 | 11.97 | 12.37 | 11.91 | 12.13 | 6575845 |
| 2009-09-11 | 12.17 | 12.58 | 12.12 | 12.45 | 27519664 |
| 2009-09-14 | 12.66 | 12.66 | 12.36 | 12.53 | 7256735 |
| 2009-09-15 | 12.59 | 12.72 | 12.44 | 12.69 | 4995939 |
| 2009-09-16 | 12.75 | 12.79 | 12.52 | 12.77 | 4943332 |
| 2009-09-17 | 12.75 | 12.80 | 12.43 | 12.49 | 7754510 |
| 2009-09-18 | 12.52 | 12.59 | 12.42 | 12.49 | 7138892 |
| 2009-09-21 | 12.47 | 12.60 | 12.35 | 12.50 | 2795910 |
| 2009-09-22 | 12.50 | 12.59 | 12.37 | 12.48 | 3570323 |
| 2009-09-23 | 12.49 | 12.57 | 12.36 | 12.38 | 3932911 |
| 2009-09-24 | 12.40 | 12.49 | 12.23 | 12.26 | 2990173 |
| 2009-09-25 | 12.24 | 12.34 | 12.17 | 12.25 | 3014261 |
| 2009-09-28 | 12.27 | 12.52 | 12.26 | 12.49 | 2195550 |
| 2009-09-29 | 12.50 | 12.62 | 12.45 | 12.60 | 3621175 |
| 2009-09-30 | 12.59 | 12.64 | 12.35 | 12.43 | 6102893 |
| 2009-10-01 | 12.38 | 12.49 | 12.24 | 12.29 | 5053223 |
| 2009-10-02 | 12.20 | 12.28 | 12.10 | 12.22 | 3251285 |
| 2009-10-05 | 12.27 | 12.40 | 12.12 | 12.36 | 3090294 |
| 2009-10-06 | 12.34 | 12.46 | 12.26 | 12.38 | 3926530 |
| 2009-10-07 | 12.39 | 12.47 | 12.31 | 12.35 | 2938029 |
| 2009-10-08 | 12.36 | 12.59 | 12.35 | 12.53 | 3700989 |
| 2009-10-09 | 12.54 | 12.69 | 12.50 | 12.67 | 2575320 |
| 2009-10-12 | 12.60 | 12.81 | 12.60 | 12.77 | 2576212 |
| 2009-10-13 | 12.80 | 12.80 | 12.62 | 12.68 | 2843859 |
| 2009-10-14 | 12.72 | 12.82 | 12.58 | 12.73 | 3301920 |
| 2009-10-15 | 12.74 | 12.86 | 12.64 | 12.85 | 3444072 |
| 2009-10-16 | 12.74 | 13.00 | 12.69 | 12.94 | 2875503 |
| 2009-10-19 | 12.94 | 13.17 | 12.85 | 13.09 | 5533438 |
| 2009-10-20 | 13.09 | 13.11 | 12.85 | 12.93 | 2588129 |
| 2009-10-21 | 12.93 | 13.04 | 12.79 | 12.79 | 3600930 |
| 2009-10-22 | 12.76 | 13.03 | 12.73 | 13.00 | 3755175 |
| 2009-10-23 | 13.03 | 13.09 | 12.77 | 12.85 | 3391923 |
| 2009-10-26 | 12.89 | 13.01 | 12.57 | 12.70 | 3264719 |
| 2009-10-27 | 12.74 | 12.84 | 12.65 | 12.71 | 3735725 |
| 2009-10-28 | 12.65 | 12.76 | 12.54 | 12.60 | 5061562 |
| 2009-10-29 | 12.65 | 12.68 | 12.45 | 12.59 | 5791507 |
| 2009-10-30 | 12.54 | 12.75 | 12.51 | 12.60 | 6276325 |
| 2009-11-02 | 12.64 | 12.81 | 12.40 | 12.54 | 4755983 |
| 2009-11-03 | 12.53 | 12.58 | 12.37 | 12.48 | 5064788 |
| 2009-11-04 | 12.53 | 12.76 | 12.49 | 12.58 | 4225754 |
| 2009-11-05 | 12.65 | 12.76 | 12.64 | 12.74 | 2276584 |
| 2009-11-06 | 12.70 | 12.76 | 12.62 | 12.74 | 2377366 |
| 2009-11-09 | 12.81 | 12.90 | 12.74 | 12.89 | 2804430 |
| 2009-11-10 | 12.88 | 12.99 | 12.85 | 12.94 | 2999867 |
| 2009-11-11 | 13.00 | 13.00 | 12.75 | 12.82 | 4042205 |
| 2009-11-12 | 12.57 | 12.69 | 12.43 | 12.45 | 4076011 |
| 2009-11-13 | 12.46 | 12.72 | 12.46 | 12.63 | 3561831 |
| 2009-11-16 | 12.70 | 12.91 | 12.61 | 12.87 | 3536498 |
| 2009-11-17 | 12.89 | 13.00 | 12.82 | 12.88 | 2120364 |
| 2009-11-18 | 12.88 | 12.97 | 12.74 | 12.85 | 3021384 |
| 2009-11-19 | 12.85 | 12.86 | 12.55 | 12.73 | 6606192 |
| 2009-11-20 | 12.69 | 12.80 | 12.64 | 12.77 | 4125567 |
| 2009-11-23 | 12.90 | 13.00 | 12.86 | 12.98 | 3374899 |
| 2009-11-24 | 12.97 | 13.10 | 12.92 | 13.03 | 3183561 |
| 2009-11-25 | 13.06 | 13.20 | 13.00 | 13.19 | 2637217 |
| 2009-11-27 | 12.94 | 13.12 | 12.85 | 12.96 | 1002828 |
| 2009-11-30 | 13.01 | 13.27 | 12.94 | 13.27 | 3668221 |
| 2009-12-01 | 13.37 | 13.50 | 13.33 | 13.47 | 2602251 |
| 2009-12-02 | 13.50 | 13.62 | 13.43 | 13.58 | 3319622 |
| 2009-12-03 | 13.63 | 13.88 | 13.60 | 13.80 | 4282397 |
| 2009-12-04 | 13.90 | 13.98 | 13.56 | 13.77 | 6559502 |
| 2009-12-07 | 13.74 | 13.98 | 13.74 | 13.88 | 2820461 |
| 2009-12-08 | 13.85 | 13.95 | 13.70 | 13.88 | 2615214 |
| 2009-12-09 | 13.89 | 13.94 | 13.78 | 13.89 | 2577599 |
| 2009-12-10 | 13.98 | 14.14 | 13.94 | 14.00 | 4618308 |
| 2009-12-11 | 14.07 | 14.50 | 13.98 | 14.45 | 5022357 |
| 2009-12-14 | 14.60 | 14.63 | 14.52 | 14.57 | 3078590 |
| 2009-12-15 | 14.59 | 14.60 | 14.45 | 14.53 | 3247344 |
| 2009-12-16 | 14.54 | 14.64 | 14.48 | 14.59 | 4610437 |
| 2009-12-17 | 14.53 | 14.63 | 14.41 | 14.46 | 3115036 |
| 2009-12-18 | 14.54 | 14.67 | 14.42 | 14.55 | 5459951 |
| 2009-12-21 | 14.65 | 14.72 | 14.49 | 14.65 | 4445073 |
| 2009-12-22 | 14.70 | 14.75 | 14.62 | 14.70 | 2970967 |
| 2009-12-23 | 14.71 | 14.76 | 14.64 | 14.70 | 3648985 |
| 2009-12-24 | 14.72 | 14.79 | 14.69 | 14.77 | 1247442 |
| 2009-12-28 | 14.82 | 14.82 | 14.72 | 14.81 | 1865632 |
| 2009-12-29 | 14.81 | 14.87 | 14.74 | 14.76 | 1705472 |
| 2009-12-30 | 14.69 | 14.79 | 14.64 | 14.69 | 1730023 |
| 2009-12-31 | 14.63 | 14.73 | 14.49 | 14.51 | 3111296 |
| 2010-01-04 | 14.59 | 14.65 | 14.50 | 14.52 | 2239665 |
| 2010-01-05 | 14.56 | 14.61 | 14.29 | 14.41 | 4227039 |
| 2010-01-06 | 14.45 | 14.45 | 14.18 | 14.27 | 5716036 |
| 2010-01-07 | 14.30 | 14.42 | 14.09 | 14.41 | 5962827 |
| 2010-01-08 | 14.33 | 14.38 | 14.18 | 14.24 | 4050349 |
| 2010-01-11 | 14.30 | 14.34 | 14.21 | 14.34 | 2174915 |
| 2010-01-12 | 14.32 | 14.68 | 14.32 | 14.43 | 4563390 |
| 2010-01-13 | 14.42 | 14.55 | 14.37 | 14.55 | 2294216 |
| 2010-01-14 | 14.57 | 14.64 | 14.41 | 14.62 | 2262128 |
| 2010-01-15 | 14.55 | 14.64 | 14.35 | 14.61 | 3405875 |
| 2010-01-19 | 14.63 | 14.90 | 14.62 | 14.82 | 3809026 |
| 2010-01-20 | 14.75 | 14.89 | 14.61 | 14.86 | 3133193 |
| 2010-01-21 | 14.83 | 14.90 | 14.44 | 14.56 | 5705383 |
| 2010-01-22 | 14.51 | 14.56 | 14.19 | 14.20 | 3879227 |
| 2010-01-25 | 14.36 | 14.42 | 14.20 | 14.33 | 3653531 |
| 2010-01-26 | 14.30 | 14.33 | 14.19 | 14.20 | 4317562 |
| 2010-01-27 | 14.26 | 14.26 | 13.90 | 14.08 | 4590105 |
| 2010-01-28 | 14.11 | 14.22 | 13.84 | 14.10 | 5906801 |
| 2010-01-29 | 14.11 | 14.24 | 13.93 | 13.95 | 3918627 |
| 2010-02-01 | 14.01 | 14.29 | 13.90 | 14.26 | 4989367 |
| 2010-02-02 | 14.30 | 14.49 | 14.13 | 14.46 | 4657043 |
| 2010-02-03 | 14.44 | 14.50 | 14.33 | 14.38 | 3609662 |
| 2010-02-04 | 14.32 | 14.39 | 13.89 | 13.89 | 5717765 |
| 2010-02-05 | 13.88 | 13.98 | 13.72 | 13.92 | 5084353 |
| 2010-02-08 | 13.98 | 14.00 | 13.74 | 13.75 | 4410350 |
| 2010-02-09 | 13.89 | 14.17 | 13.80 | 14.01 | 5162529 |
| 2010-02-10 | 14.02 | 14.05 | 13.71 | 13.83 | 4420027 |
| 2010-02-11 | 13.67 | 13.77 | 13.48 | 13.74 | 3952860 |
| 2010-02-12 | 13.64 | 13.70 | 13.51 | 13.65 | 5529284 |
| 2010-02-16 | 13.70 | 13.98 | 13.70 | 13.95 | 2975321 |
| 2010-02-17 | 13.96 | 14.09 | 13.95 | 14.06 | 3407151 |
| 2010-02-18 | 14.05 | 14.40 | 14.00 | 14.39 | 5963338 |
| 2010-02-19 | 14.34 | 14.59 | 14.23 | 14.53 | 4373074 |
| 2010-02-22 | 14.53 | 14.61 | 14.41 | 14.45 | 2310192 |
| 2010-02-23 | 14.40 | 14.47 | 14.28 | 14.31 | 2839340 |
| 2010-02-24 | 14.32 | 14.36 | 13.99 | 14.21 | 3171732 |
| 2010-02-25 | 14.05 | 14.16 | 13.95 | 14.10 | 4075639 |
| 2010-02-26 | 14.04 | 14.04 | 13.36 | 13.38 | 12626830 |
| 2010-03-01 | 13.47 | 13.68 | 13.47 | 13.60 | 6794241 |
| 2010-03-02 | 13.66 | 13.91 | 13.65 | 13.83 | 3806805 |
| 2010-03-03 | 13.92 | 13.96 | 13.75 | 13.77 | 3725125 |
| 2010-03-04 | 13.83 | 14.02 | 13.76 | 14.02 | 3937794 |
| 2010-03-05 | 14.01 | 14.16 | 14.00 | 14.01 | 4250668 |
| 2010-03-08 | 14.02 | 14.19 | 14.02 | 14.15 | 2968568 |
| 2010-03-09 | 14.15 | 14.23 | 14.04 | 14.11 | 2637683 |
| 2010-03-10 | 14.14 | 14.15 | 14.01 | 14.12 | 2847930 |
| 2010-03-11 | 14.17 | 14.28 | 14.10 | 14.28 | 1936125 |
| 2010-03-12 | 14.34 | 14.39 | 14.16 | 14.24 | 1616803 |
| 2010-03-15 | 14.25 | 14.32 | 14.10 | 14.23 | 2251420 |
| 2010-03-16 | 14.21 | 14.46 | 14.16 | 14.43 | 2335105 |
| 2010-03-17 | 14.50 | 14.52 | 14.41 | 14.46 | 2584655 |
| 2010-03-18 | 14.52 | 14.52 | 14.33 | 14.41 | 1757433 |
| 2010-03-19 | 14.43 | 14.52 | 14.33 | 14.43 | 4085614 |
| 2010-03-22 | 14.38 | 14.44 | 14.27 | 14.28 | 3552523 |
| 2010-03-23 | 14.28 | 14.35 | 14.21 | 14.30 | 3383422 |
| 2010-03-24 | 14.25 | 14.35 | 14.17 | 14.19 | 2031723 |
| 2010-03-25 | 14.23 | 14.29 | 14.13 | 14.13 | 1783317 |
| 2010-03-26 | 14.21 | 14.28 | 14.07 | 14.19 | 3173004 |
| 2010-03-29 | 14.24 | 14.50 | 14.18 | 14.47 | 3443309 |
| 2010-03-30 | 14.42 | 14.50 | 14.32 | 14.44 | 3417736 |
| 2010-03-31 | 14.37 | 14.50 | 14.31 | 14.36 | 3647677 |
| 2010-04-01 | 14.37 | 14.62 | 14.37 | 14.50 | 4110809 |
| 2010-04-05 | 14.56 | 14.69 | 14.51 | 14.64 | 2402585 |
| 2010-04-06 | 14.60 | 14.77 | 14.56 | 14.74 | 3617322 |
| 2010-04-07 | 14.76 | 14.76 | 14.41 | 14.47 | 4859461 |
| 2010-04-08 | 14.38 | 14.48 | 14.30 | 14.37 | 2889386 |
| 2010-04-09 | 14.46 | 14.56 | 14.31 | 14.50 | 2459671 |
| 2010-04-12 | 14.58 | 14.63 | 14.51 | 14.53 | 2088661 |
| 2010-04-13 | 14.55 | 14.58 | 14.40 | 14.50 | 1615270 |
| 2010-04-14 | 14.51 | 14.55 | 14.35 | 14.52 | 1372050 |
| 2010-04-15 | 14.57 | 14.63 | 14.51 | 14.62 | 1575042 |
| 2010-04-16 | 14.59 | 14.64 | 14.28 | 14.32 | 2915481 |
| 2010-04-19 | 14.27 | 14.36 | 14.17 | 14.25 | 3239649 |
| 2010-04-20 | 14.30 | 14.38 | 14.23 | 14.36 | 1942383 |
| 2010-04-21 | 14.34 | 14.44 | 14.28 | 14.38 | 3213365 |
| 2010-04-22 | 14.34 | 14.43 | 14.25 | 14.36 | 3452929 |
| 2010-04-23 | 14.38 | 14.58 | 14.31 | 14.57 | 1494454 |
| 2010-04-26 | 14.53 | 14.63 | 14.50 | 14.55 | 2709575 |
| 2010-04-27 | 14.45 | 14.53 | 14.18 | 14.18 | 2608327 |
| 2010-04-28 | 14.26 | 14.39 | 14.16 | 14.34 | 2303673 |
| 2010-04-29 | 14.43 | 14.49 | 14.35 | 14.39 | 3376963 |
| 2010-04-30 | 14.44 | 14.65 | 14.36 | 14.36 | 4300726 |
| 2010-05-03 | 14.44 | 14.63 | 14.42 | 14.57 | 2917259 |
| 2010-05-04 | 14.46 | 14.60 | 14.30 | 14.34 | 4552201 |
| 2010-05-05 | 14.40 | 14.65 | 14.29 | 14.38 | 6588649 |
| 2010-05-06 | 14.39 | 14.39 | 0.01 | 13.88 | 9331148 |
| 2010-05-07 | 13.87 | 14.04 | 13.38 | 13.75 | 7085416 |
| 2010-05-10 | 14.18 | 14.43 | 13.94 | 14.14 | 5670133 |
| 2010-05-11 | 14.00 | 14.38 | 13.99 | 14.18 | 5573383 |
| 2010-05-12 | 14.08 | 14.41 | 13.90 | 14.29 | 6556019 |
| 2010-05-13 | 14.26 | 14.51 | 14.18 | 14.25 | 3814957 |
| 2010-05-14 | 14.19 | 14.31 | 14.01 | 14.15 | 4945234 |
| 2010-05-17 | 14.18 | 14.24 | 13.89 | 14.18 | 3196644 |
| 2010-05-18 | 14.25 | 14.35 | 13.94 | 13.98 | 5675386 |
| 2010-05-19 | 13.87 | 13.97 | 13.62 | 13.76 | 6158327 |
| 2010-05-20 | 13.52 | 13.62 | 13.24 | 13.27 | 7340174 |
| 2010-05-21 | 13.14 | 13.36 | 12.95 | 13.33 | 5127831 |
| 2010-05-24 | 13.30 | 13.44 | 13.18 | 13.20 | 2655930 |
| 2010-05-25 | 12.93 | 13.06 | 12.75 | 13.06 | 6941836 |
| 2010-05-26 | 13.16 | 13.36 | 13.04 | 13.15 | 5641297 |
| 2010-05-27 | 13.31 | 13.54 | 13.28 | 13.52 | 2918071 |
| 2010-05-28 | 13.55 | 13.81 | 13.54 | 13.62 | 5267669 |
| 2010-06-01 | 13.54 | 13.63 | 13.26 | 13.28 | 3010493 |
| 2010-06-02 | 13.36 | 13.58 | 13.29 | 13.58 | 3166371 |
| 2010-06-03 | 13.57 | 13.76 | 13.57 | 13.72 | 2551020 |
| 2010-06-04 | 13.48 | 13.59 | 13.14 | 13.20 | 5225017 |
| 2010-06-07 | 13.24 | 13.49 | 13.20 | 13.29 | 6318009 |
| 2010-06-08 | 13.25 | 13.35 | 13.19 | 13.33 | 7408557 |
| 2010-06-09 | 13.21 | 13.24 | 12.87 | 12.90 | 9511919 |
| 2010-06-10 | 13.17 | 13.31 | 13.03 | 13.16 | 32234080 |
| 2010-06-11 | 13.12 | 13.27 | 13.05 | 13.27 | 4659258 |
| 2010-06-14 | 13.35 | 13.52 | 13.28 | 13.34 | 4381871 |
| 2010-06-15 | 13.44 | 13.62 | 13.41 | 13.60 | 3559021 |
| 2010-06-16 | 13.50 | 13.86 | 13.43 | 13.78 | 4091016 |
| 2010-06-17 | 13.79 | 13.95 | 13.71 | 13.95 | 2925466 |
| 2010-06-18 | 13.96 | 14.03 | 13.88 | 14.01 | 4313369 |
| 2010-06-21 | 14.10 | 14.15 | 13.90 | 13.99 | 2854108 |
| 2010-06-22 | 13.98 | 14.04 | 13.62 | 13.64 | 4185872 |
| 2010-06-23 | 13.68 | 13.75 | 13.43 | 13.52 | 2636157 |
| 2010-06-24 | 13.50 | 13.71 | 13.47 | 13.54 | 3409451 |
| 2010-06-25 | 13.58 | 13.66 | 13.40 | 13.52 | 7757099 |
| 2010-06-28 | 13.59 | 13.80 | 13.50 | 13.72 | 2736897 |
| 2010-06-29 | 13.62 | 13.66 | 13.23 | 13.31 | 4751599 |
| 2010-06-30 | 13.26 | 13.44 | 13.11 | 13.16 | 5145769 |
| 2010-07-01 | 13.11 | 13.20 | 12.96 | 13.06 | 5208828 |
| 2010-07-02 | 13.11 | 13.13 | 12.96 | 13.03 | 3335978 |
| 2010-07-06 | 13.20 | 13.36 | 13.08 | 13.24 | 9079323 |
| 2010-07-07 | 13.25 | 13.71 | 13.25 | 13.71 | 4308985 |
| 2010-07-08 | 13.74 | 13.97 | 13.66 | 13.97 | 5752519 |
| 2010-07-09 | 13.94 | 14.07 | 13.87 | 14.05 | 2345370 |
| 2010-07-12 | 13.98 | 14.08 | 13.91 | 14.07 | 2380546 |
| 2010-07-13 | 14.19 | 14.32 | 14.10 | 14.19 | 3641924 |
| 2010-07-14 | 14.18 | 14.27 | 13.98 | 14.18 | 4428790 |
| 2010-07-15 | 14.20 | 14.33 | 14.07 | 14.30 | 2935386 |
| 2010-07-16 | 14.19 | 14.26 | 13.90 | 13.93 | 2974931 |
| 2010-07-19 | 14.01 | 14.10 | 13.88 | 14.05 | 3477702 |
| 2010-07-20 | 13.87 | 14.19 | 13.87 | 14.17 | 2453364 |
| 2010-07-21 | 14.18 | 14.23 | 13.82 | 13.91 | 2413303 |
| 2010-07-22 | 14.00 | 14.26 | 13.93 | 14.19 | 2233040 |
| 2010-07-23 | 14.16 | 14.28 | 14.06 | 14.25 | 2279764 |
| 2010-07-26 | 14.26 | 14.40 | 14.25 | 14.40 | 2675449 |
| 2010-07-27 | 14.41 | 14.61 | 14.34 | 14.60 | 3969988 |
| 2010-07-28 | 14.56 | 14.58 | 14.45 | 14.54 | 2560730 |
| 2010-07-29 | 14.62 | 14.64 | 14.21 | 14.33 | 3304344 |
| 2010-07-30 | 14.24 | 14.33 | 14.12 | 14.23 | 3189513 |
| 2010-08-02 | 14.36 | 14.59 | 14.36 | 14.53 | 2645813 |
| 2010-08-03 | 14.50 | 14.62 | 14.41 | 14.46 | 3062717 |
| 2010-08-04 | 14.50 | 14.75 | 14.32 | 14.73 | 4976783 |
| 2010-08-05 | 14.70 | 14.81 | 14.60 | 14.81 | 2829797 |
| 2010-08-06 | 14.71 | 14.84 | 14.51 | 14.84 | 3210308 |
| 2010-08-09 | 14.89 | 15.00 | 14.83 | 14.96 | 3418222 |
| 2010-08-10 | 14.87 | 15.08 | 14.67 | 15.06 | 4046787 |
| 2010-08-11 | 14.89 | 14.89 | 14.69 | 14.74 | 3431374 |
| 2010-08-12 | 14.39 | 14.58 | 14.19 | 14.48 | 3209184 |
| 2010-08-13 | 14.44 | 14.67 | 14.44 | 14.50 | 3285791 |
| 2010-08-16 | 14.43 | 14.59 | 14.29 | 14.50 | 2584849 |
| 2010-08-17 | 14.60 | 14.90 | 14.55 | 14.78 | 3413414 |
| 2010-08-18 | 14.77 | 14.82 | 14.48 | 14.72 | 3875278 |
| 2010-08-19 | 14.67 | 14.67 | 14.37 | 14.49 | 3235063 |
| 2010-08-20 | 14.36 | 14.58 | 14.34 | 14.55 | 2375162 |
| 2010-08-23 | 14.63 | 14.74 | 14.52 | 14.55 | 7254672 |
| 2010-08-24 | 14.43 | 14.79 | 14.40 | 14.67 | 3762510 |
| 2010-08-25 | 14.60 | 14.81 | 14.59 | 14.77 | 4379719 |
| 2010-08-26 | 14.83 | 14.84 | 14.57 | 14.62 | 2758141 |
| 2010-08-27 | 14.74 | 14.97 | 14.54 | 14.96 | 3883651 |
| 2010-08-30 | 14.86 | 14.96 | 14.66 | 14.67 | 3275529 |
| 2010-08-31 | 14.65 | 14.90 | 14.54 | 14.79 | 4646011 |
| 2010-09-01 | 14.93 | 15.18 | 14.85 | 15.12 | 4174711 |
| 2010-09-02 | 15.15 | 15.15 | 14.92 | 15.06 | 3334827 |
| 2010-09-03 | 15.11 | 15.26 | 15.07 | 15.26 | 2577144 |
| 2010-09-07 | 15.26 | 15.36 | 15.13 | 15.27 | 4005525 |
| 2010-09-08 | 15.33 | 15.34 | 15.02 | 15.06 | 3871466 |
| 2010-09-09 | 15.22 | 15.32 | 15.16 | 15.21 | 1927239 |
| 2010-09-10 | 15.30 | 15.35 | 15.11 | 15.20 | 5049509 |
| 2010-09-13 | 15.33 | 15.34 | 15.15 | 15.26 | 3409263 |
| 2010-09-14 | 15.27 | 15.37 | 15.13 | 15.25 | 4614209 |
| 2010-09-15 | 15.23 | 15.27 | 15.07 | 15.12 | 4124176 |
| 2010-09-16 | 15.07 | 15.18 | 14.98 | 14.99 | 4211770 |
| 2010-09-17 | 15.07 | 15.12 | 14.91 | 15.03 | 5111547 |
| 2010-09-20 | 15.15 | 15.39 | 15.05 | 15.38 | 4101825 |
| 2010-09-21 | 15.40 | 15.55 | 15.32 | 15.36 | 6046769 |
| 2010-09-22 | 15.34 | 15.56 | 15.34 | 15.41 | 3875613 |
| 2010-09-23 | 15.31 | 15.47 | 15.24 | 15.24 | 4188059 |
| 2010-09-24 | 15.41 | 15.73 | 15.41 | 15.65 | 4592724 |
| 2010-09-27 | 15.69 | 15.81 | 15.57 | 15.72 | 4200725 |
| 2010-09-28 | 15.80 | 15.85 | 15.59 | 15.84 | 4600503 |
| 2010-09-29 | 15.81 | 15.84 | 15.64 | 15.76 | 2083696 |
| 2010-09-30 | 15.85 | 15.98 | 15.70 | 15.72 | 5474676 |
| 2010-10-01 | 15.84 | 16.01 | 15.73 | 15.90 | 3715420 |
| 2010-10-04 | 15.90 | 15.97 | 15.69 | 15.78 | 3258648 |
| 2010-10-05 | 15.88 | 16.05 | 15.84 | 16.03 | 2607247 |
| 2010-10-06 | 16.02 | 16.05 | 15.79 | 15.89 | 3123209 |
| 2010-10-07 | 15.97 | 16.06 | 15.86 | 16.00 | 2206275 |
| 2010-10-08 | 16.03 | 16.13 | 15.98 | 16.09 | 2697487 |
| 2010-10-11 | 16.14 | 16.23 | 16.05 | 16.16 | 3309128 |
| 2010-10-12 | 16.11 | 16.18 | 16.00 | 16.08 | 2716659 |
| 2010-10-13 | 16.16 | 16.18 | 15.96 | 15.99 | 4553741 |
| 2010-10-14 | 15.99 | 16.11 | 15.88 | 15.96 | 2947714 |
| 2010-10-15 | 16.11 | 16.13 | 16.00 | 16.13 | 2754494 |
| 2010-10-18 | 16.16 | 16.26 | 16.11 | 16.15 | 6361414 |
| 2010-10-19 | 16.00 | 16.24 | 16.00 | 16.15 | 5188473 |
| 2010-10-20 | 16.15 | 16.46 | 16.14 | 16.39 | 6131104 |
| 2010-10-21 | 16.45 | 16.56 | 16.28 | 16.39 | 3227025 |
| 2010-10-22 | 16.40 | 16.53 | 16.23 | 16.42 | 5545024 |
| 2010-10-25 | 16.54 | 16.59 | 16.35 | 16.40 | 1975126 |
| 2010-10-26 | 16.37 | 16.56 | 16.35 | 16.42 | 3866425 |
| 2010-10-27 | 16.31 | 16.43 | 16.20 | 16.42 | 2934265 |
| 2010-10-28 | 16.42 | 16.55 | 16.28 | 16.39 | 4175867 |
| 2010-10-29 | 16.41 | 16.62 | 16.31 | 16.56 | 3930122 |
| 2010-11-01 | 16.66 | 16.74 | 16.40 | 16.55 | 2532756 |
| 2010-11-02 | 16.76 | 16.88 | 16.72 | 16.77 | 3985664 |
| 2010-11-03 | 16.81 | 16.82 | 16.59 | 16.72 | 3864821 |
| 2010-11-04 | 16.90 | 17.00 | 16.81 | 16.92 | 5654275 |
| 2010-11-05 | 16.86 | 16.92 | 16.55 | 16.68 | 7082627 |
| 2010-11-08 | 16.63 | 16.64 | 16.40 | 16.55 | 5042787 |
| 2010-11-09 | 16.56 | 16.69 | 16.51 | 16.60 | 4078484 |
| 2010-11-10 | 16.59 | 16.59 | 16.46 | 16.58 | 3321317 |
| 2010-11-11 | 16.49 | 16.62 | 16.48 | 16.59 | 4154184 |
| 2010-11-12 | 16.41 | 16.41 | 16.07 | 16.11 | 6524184 |
| 2010-11-15 | 16.20 | 16.29 | 16.17 | 16.22 | 2734871 |
| 2010-11-16 | 16.16 | 16.21 | 15.75 | 15.88 | 4574901 |
| 2010-11-17 | 15.94 | 15.95 | 15.66 | 15.69 | 5196041 |
| 2010-11-18 | 15.84 | 15.89 | 15.77 | 15.85 | 2321678 |
| 2010-11-19 | 15.88 | 15.90 | 15.64 | 15.82 | 3691549 |
| 2010-11-22 | 15.82 | 15.91 | 15.72 | 15.87 | 2583636 |
| 2010-11-23 | 15.76 | 15.83 | 15.64 | 15.76 | 2804045 |
| 2010-11-24 | 15.91 | 15.95 | 15.82 | 15.92 | 1956064 |
| 2010-11-26 | 15.91 | 15.92 | 15.73 | 15.79 | 1486035 |
| 2010-11-29 | 15.68 | 15.69 | 15.44 | 15.60 | 3034386 |
| 2010-11-30 | 15.50 | 15.64 | 15.48 | 15.63 | 3720166 |
| 2010-12-01 | 15.78 | 15.83 | 15.65 | 15.76 | 3063689 |
| 2010-12-02 | 15.73 | 15.87 | 15.64 | 15.84 | 2317576 |
| 2010-12-03 | 15.82 | 15.92 | 15.67 | 15.90 | 6587752 |
| 2010-12-06 | 15.87 | 15.87 | 15.66 | 15.66 | 4348350 |
| 2010-12-07 | 15.86 | 15.88 | 15.62 | 15.64 | 3619243 |
| 2010-12-08 | 15.64 | 15.75 | 15.53 | 15.63 | 2491800 |
| 2010-12-09 | 15.68 | 15.77 | 15.58 | 15.75 | 2800702 |
| 2010-12-10 | 15.83 | 15.99 | 15.74 | 15.84 | 4786768 |
| 2010-12-13 | 15.98 | 16.04 | 15.90 | 15.93 | 2655669 |
| 2010-12-14 | 15.99 | 16.17 | 15.97 | 16.10 | 2726083 |
| 2010-12-15 | 16.06 | 16.07 | 15.81 | 15.86 | 2637435 |
| 2010-12-16 | 15.91 | 15.93 | 15.74 | 15.90 | 2785052 |
| 2010-12-17 | 15.85 | 15.91 | 15.74 | 15.87 | 3709334 |
| 2010-12-20 | 16.00 | 16.05 | 15.84 | 15.91 | 3136341 |
| 2010-12-21 | 15.94 | 16.05 | 15.87 | 15.88 | 2400629 |
| 2010-12-22 | 15.89 | 15.98 | 15.87 | 15.88 | 2473648 |
| 2010-12-23 | 15.88 | 15.94 | 15.81 | 15.90 | 1628229 |
| 2010-12-27 | 15.85 | 15.95 | 15.70 | 15.90 | 1393720 |
| 2010-12-28 | 15.95 | 15.95 | 15.81 | 15.85 | 2191707 |
| 2010-12-29 | 15.84 | 15.92 | 15.83 | 15.83 | 1190724 |
| 2010-12-30 | 15.84 | 15.88 | 15.71 | 15.76 | 1697913 |
| 2010-12-31 | 15.76 | 15.79 | 15.71 | 15.72 | 1416583 |
| 2011-01-03 | 15.81 | 15.83 | 15.72 | 15.80 | 3048303 |
| 2011-01-04 | 15.79 | 15.91 | 15.68 | 15.83 | 2851338 |
| 2011-01-05 | 15.81 | 15.85 | 15.72 | 15.77 | 2444382 |
| 2011-01-06 | 15.74 | 15.77 | 15.57 | 15.61 | 3604950 |
| 2011-01-07 | 15.67 | 15.74 | 15.52 | 15.68 | 5801882 |
| 2011-01-10 | 15.59 | 15.74 | 15.48 | 15.74 | 3210876 |
| 2011-01-11 | 15.76 | 15.77 | 15.62 | 15.63 | 3714897 |
| 2011-01-12 | 15.73 | 15.82 | 15.66 | 15.77 | 2998947 |
| 2011-01-13 | 15.78 | 15.83 | 15.71 | 15.77 | 2160878 |
| 2011-01-14 | 15.77 | 15.80 | 15.63 | 15.70 | 2404245 |
| 2011-01-18 | 15.74 | 15.79 | 15.65 | 15.74 | 2894273 |
| 2011-01-19 | 15.77 | 15.84 | 15.70 | 15.82 | 2886871 |
| 2011-01-20 | 15.82 | 16.21 | 15.82 | 15.94 | 4982551 |
| 2011-01-21 | 16.04 | 16.06 | 15.89 | 15.90 | 5661786 |
| 2011-01-24 | 15.90 | 16.10 | 15.84 | 16.09 | 7374902 |
| 2011-01-25 | 16.02 | 16.15 | 16.01 | 16.15 | 3148373 |
| 2011-01-26 | 16.12 | 16.16 | 16.05 | 16.11 | 1780159 |
| 2011-01-27 | 16.13 | 16.20 | 16.06 | 16.15 | 2717435 |
| 2011-01-28 | 16.16 | 16.17 | 15.92 | 16.03 | 3912776 |
| 2011-01-31 | 16.09 | 16.26 | 16.00 | 16.15 | 4689469 |
| 2011-02-01 | 16.23 | 16.27 | 16.17 | 16.25 | 3182526 |
| 2011-02-02 | 16.20 | 16.26 | 16.07 | 16.07 | 2436620 |
| 2011-02-03 | 16.08 | 16.19 | 16.01 | 16.16 | 8150953 |
| 2011-02-04 | 16.19 | 16.20 | 16.00 | 16.14 | 6956025 |
| 2011-02-07 | 16.18 | 16.35 | 16.15 | 16.34 | 10423505 |
| 2011-02-08 | 16.31 | 16.35 | 16.22 | 16.24 | 2291308 |
| 2011-02-09 | 16.17 | 16.19 | 16.01 | 16.10 | 2947264 |
| 2011-02-10 | 16.09 | 16.21 | 16.02 | 16.13 | 2291341 |
| 2011-02-11 | 16.04 | 16.29 | 16.03 | 16.19 | 2858158 |
| 2011-02-14 | 16.04 | 16.04 | 15.82 | 15.88 | 3246629 |
| 2011-02-15 | 15.83 | 16.01 | 15.80 | 15.96 | 3311961 |
| 2011-02-16 | 16.00 | 16.06 | 15.86 | 15.92 | 2156352 |
| 2011-02-17 | 15.86 | 15.94 | 15.83 | 15.91 | 2038700 |
| 2011-02-18 | 15.90 | 15.91 | 15.81 | 15.90 | 2833694 |
| 2011-02-22 | 15.76 | 15.90 | 15.72 | 15.78 | 2085035 |
| 2011-02-23 | 15.76 | 15.83 | 15.54 | 15.54 | 4143160 |
| 2011-02-24 | 15.53 | 15.65 | 15.40 | 15.47 | 4854605 |
| 2011-02-25 | 15.55 | 15.69 | 15.47 | 15.68 | 3380601 |
| 2011-02-28 | 15.70 | 15.97 | 15.60 | 15.86 | 4046649 |
| 2011-03-01 | 15.84 | 16.10 | 15.63 | 15.64 | 5873963 |
| 2011-03-02 | 15.36 | 15.78 | 15.35 | 15.76 | 5699609 |
| 2011-03-03 | 15.82 | 15.97 | 15.77 | 15.92 | 4605731 |
| 2011-03-04 | 15.90 | 15.95 | 15.70 | 15.88 | 3500113 |
| 2011-03-07 | 15.91 | 16.09 | 15.80 | 15.82 | 3305697 |
| 2011-03-08 | 15.83 | 16.13 | 15.81 | 16.10 | 2934561 |
| 2011-03-09 | 16.04 | 16.25 | 16.04 | 16.24 | 2952985 |
| 2011-03-10 | 16.15 | 16.19 | 15.94 | 16.02 | 4925776 |
| 2011-03-11 | 16.07 | 16.15 | 15.99 | 16.10 | 2865054 |
| 2011-03-14 | 15.99 | 16.01 | 15.67 | 15.75 | 9339503 |
| 2011-03-15 | 15.40 | 15.72 | 15.40 | 15.58 | 6699184 |
| 2011-03-16 | 15.52 | 15.58 | 15.24 | 15.32 | 5611687 |
| 2011-03-17 | 15.53 | 15.53 | 15.09 | 15.20 | 10244552 |
| 2011-03-18 | 15.28 | 16.73 | 15.18 | 16.67 | 28390392 |
| 2011-03-21 | 17.02 | 17.22 | 16.86 | 17.10 | 13796154 |
| 2011-03-22 | 17.12 | 17.21 | 16.87 | 16.89 | 6194382 |
| 2011-03-23 | 16.90 | 17.02 | 16.79 | 16.96 | 5099705 |
| 2011-03-24 | 17.02 | 17.20 | 16.92 | 17.17 | 3925252 |
| 2011-03-25 | 17.16 | 17.37 | 17.08 | 17.13 | 3853446 |
| 2011-03-28 | 17.23 | 17.45 | 17.14 | 17.17 | 3354555 |
| 2011-03-29 | 17.19 | 17.32 | 17.08 | 17.29 | 2497222 |
| 2011-03-30 | 17.40 | 17.76 | 17.33 | 17.68 | 3849100 |
| 2011-03-31 | 17.66 | 17.75 | 17.56 | 17.56 | 2982134 |
| 2011-04-01 | 17.72 | 17.88 | 17.67 | 17.75 | 2221544 |
| 2011-04-04 | 18.05 | 18.05 | 17.79 | 17.91 | 3301213 |
| 2011-04-05 | 17.81 | 17.92 | 17.63 | 17.68 | 3032045 |
| 2011-04-06 | 17.77 | 17.83 | 17.66 | 17.71 | 2418932 |
| 2011-04-07 | 17.72 | 17.72 | 17.48 | 17.49 | 3974007 |
| 2011-04-08 | 17.60 | 17.70 | 17.37 | 17.50 | 2967155 |
| 2011-04-11 | 17.48 | 17.50 | 17.21 | 17.32 | 3790926 |
| 2011-04-12 | 17.23 | 17.27 | 17.10 | 17.23 | 3880365 |
| 2011-04-13 | 17.28 | 17.52 | 17.28 | 17.32 | 4280810 |
| 2011-04-14 | 17.17 | 17.74 | 17.17 | 17.64 | 5047768 |
| 2011-04-15 | 17.77 | 17.93 | 17.60 | 17.88 | 4858600 |
| 2011-04-18 | 17.73 | 17.83 | 17.51 | 17.82 | 4155123 |
| 2011-04-19 | 17.84 | 17.90 | 17.74 | 17.81 | 4321440 |
| 2011-04-20 | 18.00 | 18.16 | 17.88 | 18.11 | 3993891 |
| 2011-04-21 | 18.16 | 18.28 | 18.08 | 18.28 | 3637543 |
| 2011-04-25 | 18.17 | 18.30 | 18.14 | 18.26 | 2554194 |
| 2011-04-26 | 18.25 | 18.30 | 18.15 | 18.27 | 4513562 |
| 2011-04-27 | 18.26 | 18.40 | 18.22 | 18.34 | 4361007 |
| 2011-04-28 | 18.35 | 18.49 | 18.21 | 18.46 | 4593046 |
| 2011-04-29 | 18.50 | 18.62 | 18.38 | 18.60 | 2140248 |
| 2011-05-02 | 18.68 | 18.77 | 18.52 | 18.59 | 3463163 |
| 2011-05-03 | 18.54 | 18.74 | 18.47 | 18.65 | 3334648 |
| 2011-05-04 | 18.60 | 18.71 | 18.36 | 18.49 | 3903560 |
| 2011-05-05 | 18.54 | 18.83 | 18.37 | 18.60 | 5852828 |
| 2011-05-06 | 18.75 | 18.81 | 18.64 | 18.72 | 4975726 |
| 2011-05-09 | 18.71 | 18.93 | 18.66 | 18.91 | 3187762 |
| 2011-05-10 | 18.90 | 19.35 | 18.89 | 19.26 | 3878481 |
| 2011-05-11 | 19.23 | 19.24 | 18.80 | 19.11 | 4144296 |
| 2011-05-12 | 18.94 | 18.95 | 18.78 | 18.90 | 4796694 |
| 2011-05-13 | 18.90 | 18.96 | 18.60 | 18.73 | 4485917 |
| 2011-05-16 | 18.70 | 18.76 | 18.58 | 18.69 | 3918354 |
| 2011-05-17 | 18.63 | 18.84 | 18.59 | 18.63 | 3240537 |
| 2011-05-18 | 18.70 | 18.99 | 18.62 | 18.98 | 4678260 |
| 2011-05-19 | 19.02 | 19.07 | 18.87 | 19.00 | 2598329 |
| 2011-05-20 | 18.99 | 19.09 | 18.82 | 18.96 | 2847969 |
| 2011-05-23 | 18.74 | 18.90 | 18.67 | 18.73 | 2955647 |
| 2011-05-24 | 18.79 | 18.91 | 18.70 | 18.75 | 4684545 |
| 2011-05-25 | 18.70 | 19.08 | 18.65 | 18.97 | 5438698 |
| 2011-05-26 | 18.94 | 19.07 | 18.80 | 19.02 | 2960702 |
| 2011-05-27 | 19.10 | 19.39 | 18.95 | 19.08 | 5035416 |
| 2011-05-31 | 19.23 | 19.37 | 19.17 | 19.33 | 5037010 |
| 2011-06-01 | 19.56 | 19.57 | 19.20 | 19.24 | 5615182 |
| 2011-06-02 | 19.18 | 19.42 | 19.11 | 19.35 | 7362992 |
| 2011-06-03 | 19.17 | 19.32 | 19.08 | 19.09 | 7129748 |
| 2011-06-06 | 19.04 | 19.17 | 18.93 | 19.09 | 5117898 |
| 2011-06-07 | 19.18 | 19.21 | 19.06 | 19.09 | 5477137 |
| 2011-06-08 | 19.09 | 19.13 | 18.89 | 18.90 | 8723038 |
| 2011-06-09 | 18.93 | 18.96 | 18.75 | 18.82 | 5088176 |
| 2011-06-10 | 18.80 | 19.15 | 18.76 | 18.86 | 6469157 |
| 2011-06-13 | 18.90 | 18.90 | 18.61 | 18.72 | 4088181 |
| 2011-06-14 | 18.82 | 18.90 | 18.71 | 18.84 | 3437360 |
| 2011-06-15 | 18.75 | 18.85 | 18.44 | 18.49 | 5163276 |
| 2011-06-16 | 18.50 | 18.79 | 18.50 | 18.66 | 4127395 |
| 2011-06-17 | 18.77 | 18.92 | 18.69 | 18.74 | 3901149 |
| 2011-06-20 | 18.73 | 18.85 | 18.64 | 18.83 | 2605697 |
| 2011-06-21 | 18.90 | 19.11 | 18.84 | 19.00 | 3308708 |
| 2011-06-22 | 19.00 | 19.10 | 18.88 | 19.02 | 5535219 |
| 2011-06-23 | 18.85 | 18.89 | 18.47 | 18.76 | 5344391 |
| 2011-06-24 | 18.81 | 19.22 | 18.76 | 18.95 | 8528526 |
| 2011-06-27 | 19.16 | 19.22 | 19.03 | 19.12 | 3549676 |
| 2011-06-28 | 19.21 | 19.29 | 19.12 | 19.24 | 2787081 |
| 2011-06-29 | 19.28 | 19.39 | 19.26 | 19.34 | 4772338 |
| 2011-06-30 | 19.40 | 19.51 | 19.24 | 19.35 | 4932678 |
| 2011-07-01 | 19.44 | 19.81 | 19.36 | 19.79 | 2995114 |
| 2011-07-05 | 19.67 | 19.80 | 19.57 | 19.75 | 3043638 |
| 2011-07-06 | 19.69 | 19.81 | 19.58 | 19.81 | 3185365 |
| 2011-07-07 | 19.95 | 19.95 | 19.76 | 19.80 | 2605420 |
| 2011-07-08 | 19.62 | 19.75 | 19.53 | 19.75 | 2067429 |
| 2011-07-11 | 19.54 | 19.55 | 19.27 | 19.29 | 2848724 |
| 2011-07-12 | 19.21 | 19.66 | 19.20 | 19.45 | 4057019 |
| 2011-07-13 | 19.50 | 19.61 | 19.33 | 19.40 | 3103859 |
| 2011-07-14 | 19.41 | 19.61 | 19.27 | 19.31 | 3182677 |
| 2011-07-15 | 19.36 | 19.43 | 19.14 | 19.39 | 4334622 |
| 2011-07-18 | 19.29 | 19.41 | 19.17 | 19.40 | 3280199 |
| 2011-07-19 | 19.50 | 19.74 | 19.34 | 19.71 | 3250947 |
| 2011-07-20 | 19.81 | 20.18 | 19.76 | 20.12 | 5057229 |
| 2011-07-21 | 20.26 | 20.36 | 20.18 | 20.28 | 3395794 |
| 2011-07-22 | 20.34 | 20.34 | 20.03 | 20.26 | 2613141 |
| 2011-07-25 | 19.90 | 20.18 | 19.90 | 20.10 | 3028064 |
| 2011-07-26 | 20.14 | 20.14 | 20.00 | 20.05 | 2598846 |
| 2011-07-27 | 19.98 | 20.14 | 19.98 | 20.05 | 3711809 |
| 2011-07-28 | 20.11 | 20.12 | 19.75 | 19.79 | 4255620 |
| 2011-07-29 | 19.62 | 19.86 | 19.41 | 19.58 | 4650073 |
| 2011-08-01 | 19.78 | 19.78 | 19.40 | 19.56 | 4868917 |
| 2011-08-02 | 19.45 | 19.68 | 19.29 | 19.29 | 3409428 |
| 2011-08-03 | 19.40 | 19.43 | 18.95 | 19.32 | 4134111 |
| 2011-08-04 | 19.12 | 19.27 | 18.36 | 18.45 | 8191137 |
| 2011-08-05 | 18.74 | 18.86 | 18.10 | 18.54 | 9523209 |
| 2011-08-08 | 18.20 | 18.35 | 17.11 | 17.24 | 9447230 |
| 2011-08-09 | 17.49 | 18.36 | 17.13 | 18.35 | 8608126 |
| 2011-08-10 | 18.08 | 18.69 | 17.87 | 18.23 | 9403009 |
| 2011-08-11 | 18.23 | 19.36 | 18.20 | 19.13 | 6120613 |
| 2011-08-12 | 19.02 | 19.13 | 18.59 | 18.70 | 3330179 |
| 2011-08-15 | 18.91 | 19.54 | 18.87 | 19.54 | 3823117 |
| 2011-08-16 | 19.34 | 19.41 | 19.06 | 19.35 | 3278238 |
| 2011-08-17 | 19.46 | 19.74 | 19.39 | 19.44 | 2887118 |
| 2011-08-18 | 19.09 | 19.23 | 18.71 | 18.85 | 6273400 |
| 2011-08-19 | 18.67 | 19.07 | 18.62 | 18.73 | 3932886 |
| 2011-08-22 | 19.02 | 19.10 | 18.53 | 18.66 | 3951912 |
| 2011-08-23 | 18.94 | 19.24 | 18.61 | 19.21 | 9616260 |
| 2011-08-24 | 19.25 | 19.72 | 19.15 | 19.57 | 7385653 |
| 2011-08-25 | 19.70 | 19.70 | 19.02 | 19.24 | 4676922 |
| 2011-08-26 | 19.16 | 19.55 | 18.72 | 19.55 | 4473014 |
| 2011-08-29 | 19.80 | 19.91 | 19.56 | 19.83 | 5472708 |
| 2011-08-30 | 19.81 | 19.98 | 19.70 | 19.88 | 5133459 |
| 2011-08-31 | 19.99 | 20.14 | 19.88 | 20.01 | 4343003 |
| 2011-09-01 | 20.11 | 20.14 | 19.79 | 19.79 | 5325557 |
| 2011-09-02 | 19.39 | 19.63 | 19.39 | 19.45 | 3498348 |
| 2011-09-06 | 19.06 | 19.23 | 18.84 | 19.23 | 4988142 |
| 2011-09-07 | 19.44 | 19.61 | 19.29 | 19.61 | 4369448 |
| 2011-09-08 | 19.54 | 20.24 | 19.51 | 20.01 | 5641722 |
| 2011-09-09 | 19.76 | 19.79 | 19.27 | 19.52 | 5013749 |
| 2011-09-12 | 19.27 | 19.54 | 19.10 | 19.54 | 4182167 |
| 2011-09-13 | 19.52 | 19.85 | 19.26 | 19.83 | 3773091 |
| 2011-09-14 | 19.86 | 20.15 | 19.49 | 19.91 | 4426020 |
| 2011-09-15 | 20.05 | 20.08 | 19.71 | 19.88 | 4806828 |
| 2011-09-16 | 20.02 | 20.14 | 19.86 | 19.93 | 4668000 |
| 2011-09-19 | 19.62 | 20.04 | 19.56 | 19.97 | 2563128 |
| 2011-09-20 | 19.99 | 20.45 | 19.85 | 20.13 | 3342823 |
| 2011-09-21 | 20.07 | 20.13 | 19.34 | 19.36 | 4145483 |
| 2011-09-22 | 18.91 | 18.95 | 18.53 | 18.71 | 6104373 |
| 2011-09-23 | 18.63 | 19.07 | 18.56 | 18.97 | 3938711 |
| 2011-09-26 | 19.11 | 19.24 | 18.86 | 19.24 | 3979434 |
| 2011-09-27 | 19.57 | 19.66 | 19.14 | 19.23 | 4623771 |
| 2011-09-28 | 19.22 | 19.42 | 19.08 | 19.12 | 4239317 |
| 2011-09-29 | 19.47 | 20.39 | 19.38 | 19.96 | 10296657 |
| 2011-09-30 | 19.78 | 20.10 | 19.62 | 19.62 | 5595117 |
| 2011-10-03 | 19.60 | 19.92 | 19.17 | 19.18 | 4663738 |
| 2011-10-04 | 18.97 | 19.58 | 18.70 | 19.57 | 7174753 |
| 2011-10-05 | 19.57 | 19.74 | 19.21 | 19.71 | 3237542 |
| 2011-10-06 | 19.72 | 20.13 | 19.58 | 20.13 | 3631544 |
| 2011-10-07 | 20.25 | 20.25 | 19.75 | 19.93 | 3641310 |
| 2011-10-10 | 20.19 | 20.50 | 20.19 | 20.50 | 3021937 |
| 2011-10-11 | 20.37 | 20.38 | 19.97 | 20.05 | 6191050 |
| 2011-10-12 | 20.18 | 20.22 | 19.87 | 19.88 | 5419154 |
| 2011-10-13 | 19.83 | 20.10 | 19.78 | 20.07 | 2820589 |
| 2011-10-14 | 20.29 | 20.38 | 20.13 | 20.35 | 3359041 |
| 2011-10-17 | 20.33 | 20.60 | 20.24 | 20.51 | 3798518 |
| 2011-10-18 | 20.47 | 20.91 | 20.19 | 20.73 | 4629110 |
| 2011-10-19 | 20.76 | 21.12 | 20.58 | 20.67 | 5044120 |
| 2011-10-20 | 20.76 | 21.03 | 20.70 | 20.94 | 3971383 |
| 2011-10-21 | 21.18 | 21.33 | 20.99 | 21.23 | 3773953 |
| 2011-10-24 | 21.21 | 21.39 | 21.13 | 21.25 | 2917096 |
| 2011-10-25 | 21.22 | 21.33 | 20.89 | 20.91 | 3931313 |
| 2011-10-26 | 21.15 | 21.20 | 20.82 | 21.02 | 8685621 |
| 2011-10-27 | 21.30 | 21.39 | 21.13 | 21.25 | 8408561 |
| 2011-10-28 | 21.20 | 21.35 | 21.11 | 21.29 | 4019322 |
| 2011-10-31 | 21.19 | 21.23 | 20.83 | 20.84 | 5173708 |
| 2011-11-01 | 20.31 | 20.60 | 20.19 | 20.23 | 4751018 |
| 2011-11-02 | 20.51 | 21.47 | 19.68 | 20.08 | 12063892 |
| 2011-11-03 | 20.01 | 20.36 | 19.95 | 20.30 | 6163805 |
| 2011-11-04 | 20.16 | 20.41 | 20.07 | 20.31 | 4642707 |
| 2011-11-07 | 20.37 | 20.42 | 20.10 | 20.35 | 2806377 |
| 2011-11-08 | 20.35 | 20.39 | 20.04 | 20.17 | 5022456 |
| 2011-11-09 | 19.92 | 20.04 | 19.49 | 19.58 | 6303196 |
| 2011-11-10 | 19.78 | 19.86 | 19.33 | 19.55 | 6781202 |
| 2011-11-11 | 19.76 | 19.85 | 19.67 | 19.80 | 5011210 |
| 2011-11-14 | 19.52 | 19.56 | 19.05 | 19.25 | 6501060 |
| 2011-11-15 | 19.12 | 19.67 | 19.01 | 19.60 | 6488546 |
| 2011-11-16 | 19.47 | 19.59 | 19.24 | 19.27 | 3475033 |
| 2011-11-17 | 19.30 | 19.51 | 19.16 | 19.36 | 4093311 |
| 2011-11-18 | 19.44 | 19.51 | 19.30 | 19.36 | 2381701 |
| 2011-11-21 | 19.13 | 19.20 | 18.86 | 19.01 | 2669542 |
| 2011-11-22 | 19.03 | 19.11 | 18.83 | 18.90 | 2890785 |
| 2011-11-23 | 18.76 | 18.80 | 18.59 | 18.68 | 2832502 |
| 2011-11-25 | 18.60 | 18.77 | 18.59 | 18.59 | 1222218 |
| 2011-11-28 | 19.00 | 19.15 | 18.84 | 18.97 | 2826730 |
| 2011-11-29 | 19.07 | 19.30 | 19.06 | 19.22 | 2714789 |
| 2011-11-30 | 19.66 | 19.92 | 19.51 | 19.90 | 5235765 |
| 2011-12-01 | 19.82 | 19.95 | 19.77 | 19.80 | 2799094 |
| 2011-12-02 | 19.93 | 19.96 | 19.61 | 19.63 | 2762381 |
| 2011-12-05 | 19.89 | 19.96 | 19.68 | 19.79 | 2981266 |
| 2011-12-06 | 19.86 | 19.91 | 19.67 | 19.68 | 3351098 |
| 2011-12-07 | 19.60 | 19.90 | 19.53 | 19.80 | 3166012 |
| 2011-12-08 | 19.75 | 19.77 | 19.34 | 19.42 | 2970355 |
| 2011-12-09 | 19.53 | 19.87 | 19.45 | 19.83 | 4504606 |
| 2011-12-12 | 19.62 | 19.67 | 19.22 | 19.44 | 2725123 |
| 2011-12-13 | 19.55 | 19.62 | 19.12 | 19.20 | 4004813 |
| 2011-12-14 | 19.14 | 19.26 | 18.74 | 18.76 | 5812387 |
| 2011-12-15 | 18.88 | 19.17 | 18.79 | 19.10 | 3406229 |
| 2011-12-16 | 19.17 | 19.35 | 19.15 | 19.22 | 4881729 |
| 2011-12-19 | 19.33 | 19.39 | 19.04 | 19.10 | 2353379 |
| 2011-12-20 | 19.26 | 19.57 | 19.23 | 19.52 | 2559331 |
| 2011-12-21 | 19.54 | 19.76 | 19.43 | 19.76 | 2590692 |
| 2011-12-22 | 19.83 | 19.99 | 19.70 | 19.92 | 2291728 |
| 2011-12-23 | 19.98 | 20.23 | 19.91 | 20.22 | 1333664 |
| 2011-12-27 | 20.18 | 20.33 | 20.12 | 20.31 | 1332411 |
| 2011-12-28 | 20.37 | 20.46 | 20.12 | 20.17 | 1752574 |
| 2011-12-29 | 20.16 | 20.27 | 20.12 | 20.23 | 1605105 |
| 2011-12-30 | 20.30 | 20.31 | 20.07 | 20.09 | 1591764 |
| 2012-01-03 | 20.31 | 20.35 | 19.84 | 19.89 | 1898518 |
| 2012-01-04 | 19.81 | 20.08 | 19.73 | 19.79 | 2595183 |
| 2012-01-05 | 19.69 | 19.86 | 19.60 | 19.80 | 3991131 |
| 2012-01-06 | 19.77 | 19.84 | 19.50 | 19.54 | 3143537 |
| 2012-01-09 | 19.55 | 19.72 | 19.53 | 19.70 | 1882292 |
| 2012-01-10 | 19.85 | 19.89 | 19.52 | 19.55 | 3022774 |
| 2012-01-11 | 19.53 | 19.57 | 19.29 | 19.32 | 1787065 |
| 2012-01-12 | 19.41 | 19.45 | 19.12 | 19.16 | 3250450 |
| 2012-01-13 | 19.08 | 19.19 | 18.98 | 19.09 | 2839834 |
| 2012-01-17 | 19.31 | 19.38 | 19.01 | 19.13 | 5639132 |
| 2012-01-18 | 19.09 | 19.13 | 18.88 | 18.94 | 3455347 |
| 2012-01-19 | 18.91 | 18.93 | 18.41 | 18.43 | 5535165 |
| 2012-01-20 | 18.74 | 18.82 | 18.43 | 18.81 | 10466488 |
| 2012-01-23 | 18.85 | 18.92 | 18.73 | 18.74 | 4067739 |
| 2012-01-24 | 18.41 | 18.64 | 18.32 | 18.58 | 3946396 |
| 2012-01-25 | 18.51 | 18.76 | 18.35 | 18.72 | 4906967 |
| 2012-01-26 | 18.80 | 18.86 | 18.43 | 18.48 | 5567995 |
| 2012-01-27 | 18.48 | 18.48 | 18.13 | 18.23 | 5903011 |
| 2012-01-30 | 18.18 | 18.40 | 18.07 | 18.34 | 6976372 |
| 2012-01-31 | 18.37 | 18.56 | 18.22 | 18.47 | 5289794 |
| 2012-02-01 | 18.58 | 18.86 | 18.55 | 18.68 | 4573042 |
| 2012-02-02 | 18.66 | 18.75 | 18.53 | 18.58 | 2633094 |
| 2012-02-03 | 18.93 | 19.04 | 18.72 | 18.88 | 6469824 |
| 2012-02-06 | 18.85 | 18.89 | 18.66 | 18.77 | 3095980 |
| 2012-02-07 | 18.71 | 18.97 | 18.61 | 18.87 | 4641654 |
| 2012-02-08 | 18.87 | 18.92 | 18.80 | 18.89 | 6018585 |
| 2012-02-09 | 18.90 | 18.92 | 18.76 | 18.84 | 12612947 |
| 2012-02-10 | 18.76 | 18.92 | 18.72 | 18.91 | 12539815 |
| 2012-02-13 | 19.00 | 19.07 | 18.85 | 18.86 | 3753585 |
| 2012-02-14 | 18.60 | 18.73 | 18.52 | 18.63 | 4435556 |
| 2012-02-15 | 18.63 | 18.94 | 18.47 | 18.84 | 8915698 |
| 2012-02-16 | 18.82 | 19.01 | 18.75 | 18.85 | 10510764 |
| 2012-02-17 | 18.85 | 19.24 | 18.77 | 18.98 | 7526999 |
| 2012-02-21 | 19.04 | 19.13 | 18.89 | 18.95 | 4441831 |
| 2012-02-22 | 18.95 | 19.07 | 18.74 | 18.79 | 3276040 |
| 2012-02-23 | 18.79 | 18.89 | 18.74 | 18.83 | 2273852 |
| 2012-02-24 | 18.84 | 18.92 | 18.73 | 18.80 | 2272685 |
| 2012-02-27 | 18.75 | 18.80 | 18.55 | 18.62 | 4152199 |
| 2012-02-28 | 18.62 | 18.72 | 18.47 | 18.52 | 7224195 |
| 2012-02-29 | 18.59 | 19.68 | 18.59 | 19.49 | 19687603 |
| 2012-03-01 | 19.38 | 19.41 | 19.14 | 19.36 | 7966135 |
| 2012-03-02 | 19.30 | 19.57 | 19.25 | 19.53 | 4673267 |
| 2012-03-05 | 19.32 | 19.45 | 19.11 | 19.31 | 6250191 |
| 2012-03-06 | 19.13 | 19.28 | 19.06 | 19.16 | 3337961 |
| 2012-03-07 | 19.13 | 19.47 | 19.07 | 19.29 | 8125266 |
| 2012-03-08 | 19.36 | 19.48 | 19.21 | 19.42 | 7696083 |
| 2012-03-09 | 19.44 | 19.46 | 19.24 | 19.26 | 4015236 |
| 2012-03-12 | 19.32 | 19.44 | 19.13 | 19.37 | 3511960 |
| 2012-03-13 | 19.41 | 19.48 | 19.28 | 19.47 | 3399813 |
| 2012-03-14 | 19.44 | 19.44 | 19.10 | 19.14 | 4846748 |
| 2012-03-15 | 19.20 | 19.29 | 18.96 | 19.22 | 5229341 |
| 2012-03-16 | 19.21 | 19.27 | 19.04 | 19.07 | 3677234 |
| 2012-03-19 | 19.08 | 19.17 | 18.93 | 18.94 | 3266156 |
| 2012-03-20 | 18.88 | 19.19 | 18.88 | 19.15 | 3504403 |
| 2012-03-21 | 19.13 | 19.26 | 19.10 | 19.13 | 2007496 |
| 2012-03-22 | 19.05 | 19.38 | 19.05 | 19.30 | 6004161 |
| 2012-03-23 | 19.27 | 19.38 | 19.25 | 19.31 | 3019542 |
| 2012-03-26 | 19.39 | 19.55 | 19.33 | 19.49 | 3114958 |
| 2012-03-27 | 19.52 | 19.64 | 19.47 | 19.54 | 2326086 |
| 2012-03-28 | 19.53 | 19.54 | 19.04 | 19.17 | 5081005 |
| 2012-03-29 | 19.10 | 19.35 | 18.98 | 19.35 | 3193185 |
| 2012-03-30 | 19.45 | 19.74 | 19.39 | 19.72 | 4900366 |
| 2012-04-02 | 19.73 | 19.94 | 19.61 | 19.87 | 4373373 |
| 2012-04-03 | 19.94 | 19.96 | 19.60 | 19.82 | 3420921 |
| 2012-04-04 | 19.69 | 19.77 | 19.58 | 19.63 | 3599513 |
| 2012-04-05 | 19.63 | 19.69 | 19.42 | 19.55 | 3328117 |
| 2012-04-09 | 19.37 | 19.51 | 19.32 | 19.42 | 2109549 |
| 2012-04-10 | 19.34 | 19.39 | 19.00 | 19.06 | 3336666 |
| 2012-04-11 | 19.23 | 19.26 | 19.05 | 19.07 | 3029695 |
| 2012-04-12 | 19.06 | 19.26 | 18.91 | 19.26 | 2875781 |
| 2012-04-13 | 19.21 | 19.34 | 19.13 | 19.17 | 3540338 |
| 2012-04-16 | 19.21 | 19.35 | 19.10 | 19.32 | 4044053 |
| 2012-04-17 | 19.41 | 19.49 | 19.17 | 19.48 | 3326987 |
| 2012-04-18 | 19.40 | 19.43 | 19.25 | 19.32 | 2664547 |
| 2012-04-19 | 19.31 | 19.44 | 19.20 | 19.33 | 2967905 |
| 2012-04-20 | 19.37 | 19.63 | 19.37 | 19.53 | 2170836 |
| 2012-04-23 | 19.40 | 19.45 | 19.14 | 19.28 | 4393292 |
| 2012-04-24 | 19.33 | 19.53 | 19.28 | 19.53 | 3386017 |
| 2012-04-25 | 19.64 | 19.80 | 19.54 | 19.72 | 3219260 |
| 2012-04-26 | 19.67 | 19.92 | 19.60 | 19.85 | 3608425 |
| 2012-04-27 | 19.94 | 20.12 | 19.70 | 20.05 | 8510106 |
| 2012-04-30 | 20.01 | 20.24 | 19.91 | 20.21 | 3219652 |
| 2012-05-01 | 20.26 | 20.46 | 20.08 | 20.42 | 4937199 |
| 2012-05-02 | 20.34 | 20.36 | 19.94 | 20.05 | 5934786 |
| 2012-05-03 | 20.09 | 20.31 | 19.62 | 19.72 | 10033228 |
| 2012-05-04 | 19.87 | 20.15 | 19.77 | 20.05 | 6157692 |
| 2012-05-07 | 20.03 | 20.05 | 19.84 | 19.89 | 3076431 |
| 2012-05-08 | 19.76 | 19.90 | 19.70 | 19.89 | 5516810 |
| 2012-05-09 | 19.70 | 19.84 | 19.52 | 19.77 | 5457667 |
| 2012-05-10 | 19.92 | 20.31 | 19.84 | 20.25 | 7081389 |
| 2012-05-11 | 20.15 | 20.31 | 20.04 | 20.24 | 5833578 |
| 2012-05-14 | 19.97 | 20.20 | 19.90 | 20.08 | 4101836 |
| 2012-05-15 | 20.02 | 20.26 | 19.79 | 19.83 | 6788058 |
| 2012-05-16 | 19.89 | 20.21 | 19.86 | 20.02 | 7790429 |
| 2012-05-17 | 20.02 | 20.14 | 19.70 | 19.83 | 5422132 |
| 2012-05-18 | 19.83 | 19.94 | 19.56 | 19.62 | 3954096 |
| 2012-05-21 | 19.61 | 19.86 | 19.56 | 19.86 | 3351556 |
| 2012-05-22 | 19.88 | 20.14 | 19.77 | 19.98 | 3413691 |
| 2012-05-23 | 19.90 | 20.00 | 19.70 | 19.87 | 4167560 |
| 2012-05-24 | 19.87 | 20.14 | 19.82 | 20.03 | 2470046 |
| 2012-05-25 | 20.06 | 20.18 | 19.97 | 20.18 | 2786923 |
| 2012-05-29 | 20.25 | 20.25 | 20.04 | 20.24 | 2995577 |
| 2012-05-30 | 20.16 | 20.31 | 20.00 | 20.02 | 2797895 |
| 2012-05-31 | 20.06 | 20.39 | 19.96 | 20.23 | 4120308 |
| 2012-06-01 | 20.01 | 20.07 | 19.82 | 19.97 | 5407720 |
| 2012-06-04 | 20.03 | 20.03 | 19.65 | 19.78 | 6433088 |
| 2012-06-05 | 19.79 | 20.11 | 19.67 | 19.93 | 2872237 |
| 2012-06-06 | 20.01 | 20.15 | 19.85 | 20.15 | 3577980 |
| 2012-06-07 | 20.25 | 20.35 | 20.22 | 20.32 | 2840996 |
| 2012-06-08 | 20.32 | 20.43 | 20.23 | 20.40 | 2155771 |
| 2012-06-11 | 20.50 | 20.50 | 20.12 | 20.16 | 4677662 |
| 2012-06-12 | 20.18 | 20.31 | 20.07 | 20.30 | 1786551 |
| 2012-06-13 | 20.26 | 20.34 | 20.03 | 20.30 | 2994447 |
| 2012-06-14 | 20.33 | 20.46 | 20.28 | 20.41 | 1917719 |
| 2012-06-15 | 20.48 | 20.73 | 20.38 | 20.62 | 3864940 |
| 2012-06-18 | 20.53 | 20.75 | 20.53 | 20.71 | 1925733 |
| 2012-06-19 | 20.76 | 21.00 | 20.58 | 20.59 | 5033520 |
| 2012-06-20 | 20.62 | 20.78 | 20.34 | 20.58 | 4089435 |
| 2012-06-21 | 20.41 | 20.62 | 20.14 | 20.18 | 4365453 |
| 2012-06-22 | 20.30 | 20.44 | 20.20 | 20.34 | 3179975 |
| 2012-06-25 | 20.19 | 20.31 | 20.08 | 20.28 | 1767964 |
| 2012-06-26 | 20.34 | 20.38 | 20.23 | 20.29 | 1578654 |
| 2012-06-27 | 20.29 | 20.56 | 20.29 | 20.52 | 2941089 |
| 2012-06-28 | 20.45 | 20.64 | 20.32 | 20.62 | 1681994 |
| 2012-06-29 | 20.86 | 21.00 | 20.55 | 20.67 | 3677933 |
| 2012-07-02 | 20.76 | 20.83 | 20.60 | 20.76 | 3287921 |
| 2012-07-03 | 20.71 | 20.74 | 20.57 | 20.65 | 1580516 |
| 2012-07-05 | 20.59 | 20.62 | 20.39 | 20.46 | 2536858 |
| 2012-07-06 | 20.35 | 20.59 | 20.29 | 20.57 | 2323370 |
| 2012-07-09 | 20.51 | 20.58 | 20.40 | 20.56 | 2559506 |
| 2012-07-10 | 20.60 | 20.74 | 20.38 | 20.47 | 1984486 |
| 2012-07-11 | 20.46 | 20.59 | 20.40 | 20.52 | 2069383 |
| 2012-07-12 | 20.42 | 20.72 | 20.38 | 20.63 | 2002481 |
| 2012-07-13 | 20.65 | 20.99 | 20.65 | 20.99 | 2250660 |
| 2012-07-16 | 20.98 | 21.00 | 20.64 | 20.70 | 3023494 |
| 2012-07-17 | 20.73 | 20.84 | 20.56 | 20.80 | 1912964 |
| 2012-07-18 | 20.75 | 20.95 | 20.73 | 20.95 | 1730900 |
| 2012-07-19 | 20.87 | 20.94 | 20.56 | 20.92 | 3298210 |
| 2012-07-20 | 20.91 | 21.18 | 20.82 | 21.15 | 4758224 |
| 2012-07-23 | 21.00 | 21.04 | 20.78 | 20.97 | 3461313 |
| 2012-07-24 | 20.93 | 20.95 | 20.48 | 20.55 | 5142642 |
| 2012-07-25 | 20.66 | 20.81 | 20.36 | 20.57 | 3035967 |
| 2012-07-26 | 20.73 | 20.95 | 20.73 | 20.89 | 2828934 |
| 2012-07-27 | 21.02 | 21.23 | 20.95 | 21.19 | 4745246 |
| 2012-07-30 | 21.10 | 21.23 | 20.99 | 21.19 | 3132868 |
| 2012-07-31 | 21.17 | 21.27 | 21.03 | 21.06 | 2464292 |
| 2012-08-01 | 21.08 | 21.44 | 20.87 | 20.90 | 3490266 |
| 2012-08-02 | 20.76 | 21.18 | 20.47 | 20.83 | 4782769 |
| 2012-08-03 | 21.13 | 21.39 | 21.03 | 21.16 | 2963415 |
| 2012-08-06 | 21.25 | 21.40 | 20.93 | 21.06 | 3876799 |
| 2012-08-07 | 21.16 | 21.30 | 21.03 | 21.04 | 3252730 |
| 2012-08-08 | 21.07 | 21.14 | 20.93 | 21.11 | 3546154 |
| 2012-08-09 | 21.06 | 21.10 | 20.97 | 21.01 | 2523749 |
| 2012-08-10 | 20.99 | 21.13 | 20.93 | 21.08 | 2405793 |
| 2012-08-13 | 21.07 | 21.12 | 20.76 | 20.78 | 3066929 |
| 2012-08-14 | 20.59 | 20.69 | 20.38 | 20.55 | 10993781 |
| 2012-08-15 | 20.56 | 20.65 | 20.48 | 20.51 | 3340585 |
| 2012-08-16 | 20.48 | 20.56 | 20.36 | 20.42 | 2699556 |
| 2012-08-17 | 20.35 | 20.45 | 20.22 | 20.24 | 2770981 |
| 2012-08-20 | 20.22 | 20.43 | 20.14 | 20.43 | 2803786 |
| 2012-08-21 | 20.41 | 20.65 | 20.30 | 20.43 | 3424648 |
| 2012-08-22 | 20.66 | 20.69 | 20.34 | 20.38 | 2839143 |
| 2012-08-23 | 20.37 | 20.40 | 20.18 | 20.24 | 2845744 |
| 2012-08-24 | 20.23 | 20.36 | 20.18 | 20.32 | 2174777 |
| 2012-08-27 | 20.29 | 20.51 | 20.29 | 20.46 | 1875223 |
| 2012-08-28 | 20.41 | 20.63 | 20.40 | 20.60 | 3796845 |
| 2012-08-29 | 20.57 | 20.65 | 20.50 | 20.58 | 1900702 |
| 2012-08-30 | 20.50 | 20.58 | 20.39 | 20.52 | 1574159 |
| 2012-08-31 | 20.57 | 20.65 | 20.33 | 20.39 | 2560334 |
| 2012-09-04 | 20.41 | 20.67 | 20.30 | 20.63 | 2989296 |
| 2012-09-05 | 20.63 | 20.75 | 20.50 | 20.64 | 3494377 |
| 2012-09-06 | 20.72 | 20.99 | 20.69 | 20.99 | 3582129 |
| 2012-09-07 | 20.98 | 21.00 | 20.86 | 20.95 | 2807020 |
| 2012-09-10 | 21.01 | 21.03 | 20.91 | 20.93 | 1670505 |
| 2012-09-11 | 20.90 | 20.98 | 20.85 | 20.90 | 1344300 |
| 2012-09-12 | 20.91 | 20.94 | 20.69 | 20.70 | 2051146 |
| 2012-09-13 | 20.68 | 21.10 | 20.65 | 21.10 | 2503629 |
| 2012-09-14 | 21.11 | 21.25 | 20.91 | 21.02 | 3448296 |
| 2012-09-17 | 21.02 | 21.04 | 20.74 | 20.80 | 2737907 |
| 2012-09-18 | 20.82 | 20.90 | 20.68 | 20.81 | 2824645 |
| 2012-09-19 | 20.81 | 20.84 | 20.60 | 20.72 | 2474589 |
| 2012-09-20 | 20.71 | 21.00 | 20.65 | 20.87 | 3761797 |
| 2012-09-21 | 20.90 | 21.15 | 20.80 | 21.12 | 3559250 |
| 2012-09-24 | 21.01 | 21.31 | 21.00 | 21.29 | 2938354 |
| 2012-09-25 | 21.29 | 21.44 | 21.26 | 21.42 | 3994452 |
| 2012-09-26 | 21.42 | 21.56 | 21.28 | 21.45 | 3887703 |
| 2012-09-27 | 21.49 | 21.54 | 21.25 | 21.30 | 3265606 |
| 2012-09-28 | 21.28 | 21.35 | 21.11 | 21.30 | 2536863 |
| 2012-10-01 | 21.33 | 21.38 | 21.14 | 21.15 | 2864640 |
| 2012-10-02 | 21.22 | 21.26 | 21.11 | 21.20 | 1962924 |
| 2012-10-03 | 21.24 | 21.54 | 21.22 | 21.52 | 3202077 |
| 2012-10-04 | 21.57 | 21.71 | 21.45 | 21.51 | 1709379 |
| 2012-10-05 | 21.58 | 21.68 | 21.32 | 21.41 | 2458677 |
| 2012-10-08 | 21.41 | 21.49 | 21.27 | 21.41 | 1408103 |
| 2012-10-09 | 21.37 | 21.44 | 21.28 | 21.36 | 1776908 |
| 2012-10-10 | 21.40 | 21.43 | 21.25 | 21.29 | 1550656 |
| 2012-10-11 | 21.37 | 21.39 | 21.15 | 21.18 | 1907240 |
| 2012-10-12 | 21.27 | 21.27 | 21.03 | 21.13 | 1105935 |
| 2012-10-15 | 21.17 | 21.43 | 21.12 | 21.40 | 2148724 |
| 2012-10-16 | 21.50 | 21.50 | 21.25 | 21.44 | 3214761 |
| 2012-10-17 | 21.51 | 21.75 | 21.45 | 21.75 | 2954494 |
| 2012-10-18 | 21.74 | 21.75 | 21.54 | 21.69 | 1908478 |
| 2012-10-19 | 21.69 | 21.72 | 21.39 | 21.41 | 1871490 |
| 2012-10-22 | 21.30 | 21.36 | 21.15 | 21.24 | 2771496 |
| 2012-10-23 | 21.08 | 21.13 | 20.87 | 21.04 | 2870509 |
| 2012-10-24 | 21.09 | 21.39 | 21.03 | 21.12 | 2385721 |
| 2012-10-25 | 21.21 | 21.38 | 21.12 | 21.38 | 1574082 |
| 2012-10-26 | 21.40 | 21.50 | 21.12 | 21.47 | 2338253 |
| 2012-10-31 | 21.54 | 21.71 | 21.46 | 21.67 | 1985534 |
| 2012-11-01 | 21.66 | 21.74 | 21.56 | 21.74 | 2905023 |
| 2012-11-02 | 21.80 | 21.81 | 21.53 | 21.54 | 1761170 |
| 2012-11-05 | 21.49 | 21.49 | 21.27 | 21.37 | 1834199 |
| 2012-11-06 | 21.39 | 21.63 | 21.31 | 21.48 | 2381419 |
| 2012-11-07 | 21.43 | 21.51 | 20.58 | 20.63 | 5336073 |
| 2012-11-08 | 20.55 | 20.86 | 20.36 | 20.39 | 4726117 |
| 2012-11-09 | 20.35 | 20.42 | 20.12 | 20.15 | 3547564 |
| 2012-11-12 | 20.15 | 20.25 | 20.01 | 20.16 | 2040279 |
| 2012-11-13 | 20.03 | 20.43 | 19.93 | 19.96 | 4869146 |
| 2012-11-14 | 19.96 | 20.05 | 19.42 | 19.49 | 3986047 |
| 2012-11-15 | 19.49 | 19.60 | 18.95 | 19.13 | 6430409 |
| 2012-11-16 | 19.18 | 19.59 | 19.17 | 19.58 | 4976822 |
| 2012-11-19 | 19.71 | 19.71 | 19.29 | 19.38 | 4183710 |
| 2012-11-20 | 19.42 | 19.48 | 19.18 | 19.36 | 3296745 |
| 2012-11-21 | 19.40 | 19.45 | 19.15 | 19.30 | 2235915 |
| 2012-11-23 | 19.32 | 19.34 | 19.13 | 19.26 | 1238642 |
| 2012-11-26 | 19.18 | 19.58 | 19.18 | 19.56 | 3182451 |
| 2012-11-27 | 19.56 | 19.79 | 19.48 | 19.62 | 4584651 |
| 2012-11-28 | 19.53 | 19.74 | 19.34 | 19.74 | 3277545 |
| 2012-11-29 | 19.97 | 19.97 | 19.65 | 19.76 | 2223185 |
| 2012-11-30 | 19.76 | 19.88 | 19.60 | 19.73 | 7585218 |
| 2012-12-03 | 19.73 | 19.89 | 19.56 | 19.76 | 2958726 |
| 2012-12-04 | 19.75 | 19.76 | 19.52 | 19.63 | 2693423 |
| 2012-12-05 | 19.68 | 20.15 | 19.64 | 19.92 | 4100105 |
| 2012-12-06 | 19.94 | 20.00 | 19.80 | 19.86 | 2817241 |
| 2012-12-07 | 19.88 | 19.93 | 19.68 | 19.84 | 3207552 |
| 2012-12-10 | 19.84 | 20.07 | 19.73 | 19.92 | 2808831 |
| 2012-12-11 | 19.94 | 20.12 | 19.83 | 19.88 | 3214207 |
| 2012-12-12 | 19.90 | 20.04 | 19.83 | 19.85 | 2773846 |
| 2012-12-13 | 19.83 | 19.96 | 19.79 | 19.83 | 2936400 |
| 2012-12-14 | 19.86 | 19.91 | 19.64 | 19.67 | 1909859 |
| 2012-12-17 | 19.71 | 19.98 | 19.64 | 19.84 | 2178930 |
| 2012-12-18 | 19.87 | 19.99 | 19.80 | 19.90 | 2128794 |
| 2012-12-19 | 19.89 | 19.93 | 19.68 | 19.72 | 2690841 |
| 2012-12-20 | 19.75 | 19.82 | 19.62 | 19.67 | 2681002 |
| 2012-12-21 | 19.47 | 19.63 | 19.36 | 19.46 | 4404372 |
| 2012-12-24 | 19.40 | 19.45 | 19.25 | 19.39 | 1038545 |
| 2012-12-26 | 19.42 | 19.47 | 19.12 | 19.13 | 2172001 |
| 2012-12-27 | 19.08 | 19.15 | 18.83 | 19.05 | 4021869 |
| 2012-12-28 | 18.95 | 19.19 | 18.88 | 19.00 | 3110113 |
| 2012-12-31 | 18.91 | 19.28 | 18.79 | 19.25 | 2557231 |
| 2013-01-02 | 19.52 | 19.62 | 19.39 | 19.62 | 3043214 |
| 2013-01-03 | 19.62 | 19.75 | 19.59 | 19.68 | 1990891 |
| 2013-01-04 | 19.67 | 19.85 | 19.63 | 19.82 | 2161155 |
| 2013-01-07 | 19.74 | 19.79 | 19.53 | 19.60 | 1981906 |
| 2013-01-08 | 19.54 | 19.60 | 19.34 | 19.47 | 4052550 |
| 2013-01-09 | 19.51 | 19.67 | 19.41 | 19.67 | 2498123 |
| 2013-01-10 | 19.70 | 19.81 | 19.63 | 19.79 | 2606225 |
| 2013-01-11 | 19.99 | 20.27 | 19.90 | 20.04 | 3669714 |
| 2013-01-14 | 20.02 | 20.07 | 19.80 | 19.88 | 3053377 |
| 2013-01-15 | 19.86 | 20.06 | 19.80 | 20.06 | 2935802 |
| 2013-01-16 | 19.97 | 20.06 | 19.78 | 19.92 | 3760827 |
| 2013-01-17 | 19.92 | 20.08 | 19.91 | 19.91 | 2692501 |
| 2013-01-18 | 19.98 | 20.03 | 19.91 | 20.02 | 2759979 |
| 2013-01-22 | 20.01 | 20.21 | 20.00 | 20.19 | 2301789 |
| 2013-01-23 | 20.12 | 20.18 | 20.02 | 20.16 | 1993928 |
| 2013-01-24 | 20.19 | 20.36 | 20.06 | 20.24 | 2212144 |
| 2013-01-25 | 20.25 | 20.34 | 20.10 | 20.33 | 2074981 |
| 2013-01-28 | 20.29 | 20.40 | 20.03 | 20.25 | 1879067 |
| 2013-01-29 | 20.24 | 20.53 | 20.18 | 20.53 | 3155561 |
| 2013-01-30 | 20.51 | 20.61 | 20.43 | 20.51 | 2146172 |
| 2013-01-31 | 20.49 | 20.53 | 20.38 | 20.44 | 2409917 |
| 2013-02-01 | 20.53 | 20.62 | 20.49 | 20.56 | 2776226 |
| 2013-02-04 | 20.51 | 20.59 | 20.48 | 20.53 | 1791606 |
| 2013-02-05 | 20.57 | 20.74 | 20.57 | 20.67 | 3361930 |
| 2013-02-06 | 20.59 | 20.81 | 20.45 | 20.78 | 4258095 |
| 2013-02-07 | 20.84 | 20.87 | 20.64 | 20.87 | 3014166 |
| 2013-02-08 | 20.85 | 20.91 | 20.75 | 20.91 | 2245976 |
| 2013-02-11 | 20.91 | 20.97 | 20.80 | 20.92 | 3130021 |
| 2013-02-12 | 20.88 | 21.06 | 20.83 | 21.05 | 3336860 |
| 2013-02-13 | 20.87 | 21.01 | 20.66 | 20.78 | 3449257 |
| 2013-02-14 | 20.76 | 20.86 | 20.39 | 20.43 | 6193957 |
| 2013-02-15 | 20.43 | 20.57 | 20.32 | 20.41 | 6050495 |
| 2013-02-19 | 20.50 | 20.80 | 20.43 | 20.51 | 5022602 |
| 2013-02-20 | 20.48 | 20.83 | 20.48 | 20.70 | 3801480 |
| 2013-02-21 | 20.64 | 20.79 | 20.54 | 20.67 | 2942679 |
| 2013-02-22 | 20.71 | 20.92 | 20.68 | 20.90 | 3329429 |
| 2013-02-25 | 20.94 | 21.17 | 20.52 | 20.52 | 3592201 |
| 2013-02-26 | 20.63 | 20.90 | 20.50 | 20.70 | 4635619 |
| 2013-02-27 | 20.75 | 21.53 | 20.75 | 21.23 | 9133934 |
| 2013-02-28 | 21.28 | 21.52 | 21.16 | 21.43 | 4968167 |
| 2013-03-01 | 21.48 | 21.56 | 21.27 | 21.53 | 3290166 |
| 2013-03-04 | 21.48 | 21.67 | 21.43 | 21.65 | 2023444 |
| 2013-03-05 | 21.71 | 21.95 | 21.68 | 21.86 | 3465418 |
| 2013-03-06 | 21.89 | 21.90 | 21.61 | 21.71 | 2226932 |
| 2013-03-07 | 21.70 | 21.78 | 21.60 | 21.63 | 2093882 |
| 2013-03-08 | 21.72 | 21.87 | 21.63 | 21.82 | 2884381 |
| 2013-03-11 | 21.80 | 21.92 | 21.76 | 21.85 | 1452873 |
| 2013-03-12 | 21.88 | 21.94 | 21.74 | 21.77 | 1797693 |
| 2013-03-13 | 21.82 | 21.88 | 21.74 | 21.87 | 1769231 |
| 2013-03-14 | 21.86 | 21.90 | 21.74 | 21.84 | 2412969 |
| 2013-03-15 | 23.84 | 24.01 | 22.83 | 23.41 | 24510361 |
| 2013-03-18 | 23.04 | 23.52 | 22.96 | 23.11 | 7814263 |
| 2013-03-19 | 23.21 | 23.27 | 22.84 | 22.97 | 3222108 |
| 2013-03-20 | 23.04 | 23.22 | 22.99 | 23.12 | 2810476 |
| 2013-03-21 | 23.00 | 23.47 | 22.95 | 23.44 | 5159728 |
| 2013-03-22 | 23.40 | 23.65 | 23.36 | 23.43 | 3480318 |
| 2013-03-25 | 23.50 | 23.65 | 23.20 | 23.41 | 3283362 |
| 2013-03-26 | 23.55 | 23.76 | 23.49 | 23.75 | 2972058 |
| 2013-03-27 | 23.60 | 23.80 | 23.56 | 23.67 | 2390498 |
| 2013-03-28 | 23.71 | 24.05 | 23.64 | 23.96 | 3165346 |
| 2013-04-01 | 23.89 | 23.99 | 23.70 | 23.80 | 2003776 |
| 2013-04-02 | 23.86 | 24.08 | 23.84 | 23.96 | 2891492 |
| 2013-04-03 | 23.98 | 24.04 | 23.66 | 23.73 | 2647065 |
| 2013-04-04 | 23.78 | 24.02 | 23.75 | 23.94 | 3438460 |
| 2013-04-05 | 23.64 | 23.93 | 23.52 | 23.87 | 3279977 |
| 2013-04-08 | 23.85 | 24.08 | 23.82 | 24.07 | 2957716 |
| 2013-04-09 | 24.15 | 24.20 | 23.92 | 23.94 | 4062283 |
| 2013-04-10 | 24.00 | 24.15 | 23.96 | 24.10 | 2946329 |
| 2013-04-11 | 24.18 | 24.26 | 24.11 | 24.23 | 1973781 |
| 2013-04-12 | 24.18 | 24.24 | 24.02 | 24.02 | 2731706 |
| 2013-04-15 | 24.00 | 24.04 | 23.51 | 23.51 | 3865995 |
| 2013-04-16 | 23.67 | 23.86 | 23.54 | 23.85 | 3585441 |
| 2013-04-17 | 23.74 | 23.84 | 23.42 | 23.57 | 3483155 |
| 2013-04-18 | 23.58 | 23.88 | 23.56 | 23.74 | 2736873 |
| 2013-04-19 | 23.84 | 24.16 | 23.75 | 24.14 | 1787413 |
| 2013-04-22 | 24.11 | 24.19 | 23.86 | 24.02 | 1734792 |
| 2013-04-23 | 24.11 | 24.20 | 23.91 | 24.19 | 1756694 |
| 2013-04-24 | 24.28 | 24.34 | 24.12 | 24.19 | 1915664 |
| 2013-04-25 | 24.34 | 24.44 | 24.22 | 24.32 | 1683219 |
| 2013-04-26 | 24.30 | 24.43 | 24.25 | 24.26 | 1515257 |
| 2013-04-29 | 24.36 | 24.70 | 24.26 | 24.52 | 2233545 |
| 2013-04-30 | 24.56 | 24.69 | 24.37 | 24.68 | 2904290 |
| 2013-05-01 | 24.68 | 24.73 | 24.27 | 24.34 | 3022956 |
| 2013-05-02 | 24.10 | 24.40 | 23.93 | 24.14 | 3703476 |
| 2013-05-03 | 24.17 | 24.59 | 23.96 | 24.34 | 5154320 |
| 2013-05-06 | 24.30 | 24.32 | 24.12 | 24.18 | 3518738 |
| 2013-05-07 | 24.25 | 24.42 | 24.19 | 24.38 | 3904679 |
| 2013-05-08 | 24.33 | 24.47 | 24.12 | 24.22 | 2000138 |
| 2013-05-09 | 23.97 | 24.30 | 23.95 | 24.09 | 3433787 |
| 2013-05-10 | 24.10 | 24.23 | 24.03 | 24.21 | 2137448 |
| 2013-05-13 | 24.10 | 24.19 | 24.00 | 24.08 | 3067348 |
| 2013-05-14 | 23.83 | 24.30 | 23.76 | 24.13 | 3972300 |
| 2013-05-15 | 24.10 | 24.53 | 24.06 | 24.41 | 2756282 |
| 2013-05-16 | 24.33 | 24.41 | 24.07 | 24.10 | 2381430 |
| 2013-05-17 | 24.16 | 24.37 | 24.08 | 24.30 | 2542982 |
| 2013-05-20 | 24.21 | 24.39 | 24.15 | 24.27 | 2061749 |
| 2013-05-21 | 24.29 | 24.52 | 24.19 | 24.37 | 1703403 |
| 2013-05-22 | 24.34 | 24.48 | 23.68 | 23.74 | 2620349 |
| 2013-05-23 | 23.57 | 23.94 | 23.45 | 23.86 | 3266039 |
| 2013-05-24 | 23.65 | 23.79 | 23.44 | 23.56 | 2005580 |
| 2013-05-28 | 23.63 | 23.87 | 23.31 | 23.43 | 2122277 |
| 2013-05-29 | 23.26 | 23.34 | 22.81 | 23.04 | 2357995 |
| 2013-05-30 | 23.14 | 23.60 | 23.06 | 23.20 | 2396167 |
| 2013-05-31 | 23.15 | 23.72 | 23.09 | 23.18 | 4219517 |
| 2013-06-03 | 23.19 | 23.42 | 22.97 | 23.20 | 3310829 |
| 2013-06-04 | 23.15 | 23.49 | 22.98 | 23.11 | 4100425 |
| 2013-06-05 | 23.03 | 23.23 | 22.71 | 22.85 | 5134855 |
| 2013-06-06 | 22.84 | 23.16 | 22.65 | 23.15 | 3955751 |
| 2013-06-07 | 23.21 | 23.41 | 23.02 | 23.39 | 1980953 |
| 2013-06-10 | 23.41 | 23.55 | 23.19 | 23.33 | 2435825 |
| 2013-06-11 | 23.19 | 23.26 | 23.01 | 23.12 | 3634981 |
| 2013-06-12 | 23.24 | 23.41 | 22.91 | 23.07 | 3651783 |
| 2013-06-13 | 23.03 | 23.68 | 22.95 | 23.62 | 2950700 |
| 2013-06-14 | 23.57 | 23.81 | 23.50 | 23.71 | 2202981 |
| 2013-06-17 | 23.85 | 23.90 | 23.43 | 23.54 | 2597671 |
| 2013-06-18 | 23.60 | 23.81 | 23.52 | 23.67 | 2152903 |
| 2013-06-19 | 23.67 | 23.73 | 23.09 | 23.09 | 2206138 |
| 2013-06-20 | 22.94 | 22.99 | 22.41 | 22.49 | 2897106 |
| 2013-06-21 | 22.65 | 22.92 | 22.22 | 22.76 | 3045332 |
| 2013-06-24 | 22.58 | 22.81 | 22.36 | 22.62 | 2137910 |
| 2013-06-25 | 22.81 | 23.16 | 22.68 | 23.07 | 3109769 |
| 2013-06-26 | 23.20 | 23.41 | 23.04 | 23.30 | 2217706 |
| 2013-06-27 | 23.38 | 23.63 | 23.31 | 23.49 | 1909534 |
| 2013-06-28 | 23.46 | 23.75 | 23.31 | 23.49 | 3137890 |
| 2013-07-01 | 23.78 | 23.78 | 23.20 | 23.27 | 2749469 |
| 2013-07-02 | 23.25 | 23.58 | 23.23 | 23.45 | 3052061 |
| 2013-07-03 | 23.30 | 23.46 | 23.23 | 23.36 | 785613 |
| 2013-07-05 | 23.42 | 23.42 | 23.08 | 23.34 | 1647650 |
| 2013-07-08 | 23.45 | 23.80 | 23.40 | 23.68 | 1773035 |
| 2013-07-09 | 23.79 | 23.87 | 23.66 | 23.86 | 1837652 |
| 2013-07-10 | 23.80 | 24.07 | 23.72 | 24.04 | 1584352 |
| 2013-07-11 | 24.30 | 24.35 | 24.01 | 24.31 | 1452460 |
| 2013-07-12 | 24.32 | 24.42 | 24.13 | 24.40 | 948603 |
| 2013-07-15 | 24.33 | 24.71 | 24.32 | 24.64 | 2520764 |
| 2013-07-16 | 24.67 | 24.71 | 24.35 | 24.51 | 1704811 |
| 2013-07-17 | 24.62 | 24.70 | 24.31 | 24.46 | 1609725 |
| 2013-07-18 | 24.53 | 24.83 | 24.49 | 24.74 | 1218319 |
| 2013-07-19 | 24.74 | 24.83 | 24.35 | 24.64 | 2354901 |
| 2013-07-22 | 24.73 | 24.77 | 24.51 | 24.58 | 1290354 |
| 2013-07-23 | 24.61 | 24.83 | 24.53 | 24.78 | 1439167 |
| 2013-07-24 | 24.74 | 24.78 | 24.37 | 24.45 | 1489690 |
| 2013-07-25 | 24.35 | 24.89 | 24.35 | 24.71 | 2547159 |
| 2013-07-26 | 24.49 | 24.82 | 24.33 | 24.82 | 2962839 |
| 2013-07-29 | 24.76 | 24.84 | 24.65 | 24.67 | 1279248 |
| 2013-07-30 | 24.80 | 24.89 | 24.76 | 24.83 | 1603378 |
| 2013-07-31 | 24.75 | 24.99 | 24.58 | 24.82 | 5028962 |
| 2013-08-01 | 25.38 | 25.65 | 24.71 | 25.16 | 2943846 |
| 2013-08-02 | 25.18 | 25.28 | 24.91 | 25.11 | 2177358 |
| 2013-08-05 | 25.01 | 25.05 | 24.57 | 24.58 | 4146889 |
| 2013-08-06 | 24.61 | 24.92 | 24.50 | 24.62 | 3107684 |
| 2013-08-07 | 24.50 | 24.75 | 24.46 | 24.53 | 2331360 |
| 2013-08-08 | 24.39 | 24.75 | 24.33 | 24.40 | 9297174 |
| 2013-08-09 | 24.40 | 24.44 | 24.13 | 24.25 | 9119752 |
| 2013-08-12 | 24.14 | 24.24 | 24.02 | 24.11 | 8489118 |
| 2013-08-13 | 24.11 | 24.17 | 23.92 | 24.03 | 3801448 |
| 2013-08-14 | 23.76 | 23.90 | 23.47 | 23.55 | 2383551 |
| 2013-08-15 | 23.45 | 23.47 | 23.24 | 23.29 | 2749266 |
| 2013-08-16 | 23.27 | 23.33 | 23.07 | 23.18 | 3565310 |
| 2013-08-19 | 23.13 | 23.21 | 22.88 | 22.93 | 2888789 |
| 2013-08-20 | 22.93 | 23.43 | 22.87 | 23.31 | 3712676 |
| 2013-08-21 | 23.18 | 23.26 | 22.97 | 23.00 | 2443784 |
| 2013-08-22 | 23.00 | 23.14 | 22.90 | 23.01 | 1605611 |
| 2013-08-23 | 23.01 | 23.25 | 22.90 | 23.17 | 1649362 |
| 2013-08-26 | 23.15 | 23.20 | 22.95 | 22.99 | 2233845 |
| 2013-08-27 | 22.81 | 23.21 | 22.73 | 23.04 | 3173903 |
| 2013-08-28 | 23.01 | 23.32 | 22.92 | 23.20 | 3174637 |
| 2013-08-29 | 23.10 | 23.27 | 23.00 | 23.05 | 1995358 |
| 2013-08-30 | 23.04 | 23.14 | 22.82 | 22.93 | 2228539 |
| 2013-09-03 | 23.09 | 23.13 | 22.66 | 22.76 | 2859669 |
| 2013-09-04 | 22.75 | 22.95 | 22.49 | 22.93 | 3224933 |
| 2013-09-05 | 22.91 | 23.03 | 22.70 | 22.76 | 2314063 |
| 2013-09-06 | 22.86 | 23.03 | 22.75 | 22.81 | 2877917 |
| 2013-09-09 | 22.83 | 23.15 | 22.83 | 23.02 | 1978817 |
| 2013-09-10 | 23.10 | 23.17 | 22.97 | 23.11 | 2033581 |
| 2013-09-11 | 23.09</ |