COP Historical Prices

Summary

Key Stock Metrics

94.23

(December 20, 2024)

52-Week Low

135.18

(April 12, 2024)

52-Week High

138.49

(November 4, 2022)

All-Time High

100.58

(February 4, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2002-09-03 26.29 26.60 25.93 26.35 8698600
2002-09-04 26.48 26.48 25.36 25.85 9257800
2002-09-05 25.70 25.99 25.40 25.80 7450000
2002-09-06 25.98 26.13 25.58 25.67 6410000
2002-09-09 25.61 25.74 25.33 25.63 4524400
2002-09-10 25.70 26.07 25.68 26.06 6637400
2002-09-11 26.18 26.35 26.15 26.23 3725400
2002-09-12 26.23 26.25 25.89 26.07 4828200
2002-09-13 25.75 26.10 25.73 25.98 2850200
2002-09-16 25.58 25.94 25.53 25.94 3805600
2002-09-17 25.60 25.68 24.98 24.98 5274400
2002-09-18 24.98 25.39 24.53 25.17 3991800
2002-09-19 24.92 25.33 24.77 24.92 3912400
2002-09-20 24.98 25.07 24.40 24.40 5465600
2002-09-23 24.41 24.60 23.90 24.23 4870600
2002-09-24 24.10 24.10 23.56 23.64 4382000
2002-09-25 23.75 24.19 23.39 24.02 4168000
2002-09-26 24.23 24.73 24.15 24.59 5528200
2002-09-27 24.47 24.80 23.85 23.86 4829600
2002-09-30 23.61 23.61 22.94 23.12 5107000
2002-10-01 23.00 24.06 22.96 24.06 6333800
2002-10-02 24.06 24.56 23.55 23.65 3852000
2002-10-03 23.68 24.45 23.53 24.31 4966200
2002-10-04 24.31 24.55 23.30 23.48 3726000
2002-10-07 23.75 24.03 22.97 22.98 4810600
2002-10-08 23.28 23.34 22.64 23.23 4635200
2002-10-09 22.98 23.23 22.30 22.33 3786800
2002-10-10 22.33 22.78 22.02 22.74 6706400
2002-10-11 22.83 23.15 22.69 22.88 5756400
2002-10-14 22.88 23.77 22.76 23.67 3080800
2002-10-15 23.90 24.20 23.88 24.13 3698400
2002-10-16 24.13 24.33 23.80 24.02 3165000
2002-10-17 24.63 24.72 24.29 24.64 4343800
2002-10-18 24.50 24.74 24.07 24.46 2763600
2002-10-21 24.38 24.48 23.96 24.30 3214400
2002-10-22 23.83 23.90 23.20 23.60 5624200
2002-10-23 23.60 24.10 23.35 23.98 4592600
2002-10-24 24.30 24.32 23.48 23.61 3921800
2002-10-25 23.72 24.05 23.28 23.74 4346600
2002-10-28 24.03 24.52 23.66 24.03 3274000
2002-10-29 23.75 23.75 22.96 23.37 4408000
2002-10-30 23.78 24.70 23.78 24.59 7678600
2002-10-31 24.95 25.00 24.08 24.25 7998000
2002-11-01 24.25 24.55 23.91 24.14 6627600
2002-11-04 24.25 24.25 23.55 23.85 4131000
2002-11-05 24.05 24.41 23.81 24.23 3521400
2002-11-06 24.55 24.63 23.79 24.50 4554600
2002-11-07 24.50 24.68 24.28 24.60 4697200
2002-11-08 24.70 24.94 24.43 24.62 3312200
2002-11-11 24.53 24.65 23.92 24.04 2426000
2002-11-12 24.13 24.20 23.82 23.96 3071200
2002-11-13 23.90 24.05 23.07 23.30 3490600
2002-11-14 23.60 24.15 23.43 24.12 5017000
2002-11-15 24.12 24.45 24.07 24.38 3833200
2002-11-18 24.50 24.75 24.29 24.75 2587000
2002-11-19 24.78 24.93 24.28 24.35 3623000
2002-11-20 24.50 24.79 24.37 24.79 5149400
2002-11-21 24.97 24.99 24.61 24.97 3368000
2002-11-22 24.97 24.97 23.71 24.28 6872400
2002-11-25 23.83 24.31 23.71 24.22 5925600
2002-11-26 24.25 24.25 23.63 23.65 4824800
2002-11-27 23.75 24.15 23.73 24.04 3823000
2002-11-29 24.18 24.18 23.82 23.91 2143800
2002-12-02 24.50 24.52 23.65 23.95 5225400
2002-12-03 24.23 24.62 24.11 24.49 4485800
2002-12-04 24.49 24.74 24.38 24.63 3933200
2002-12-05 24.80 25.08 24.70 24.95 3814600
2002-12-06 24.95 25.17 24.78 24.96 4631000
2002-12-09 25.08 25.38 24.83 24.84 4646800
2002-12-10 24.90 25.17 24.63 25.15 3718400
2002-12-11 25.15 25.15 24.75 24.79 3811200
2002-12-12 24.70 24.82 24.35 24.63 6156800
2002-12-13 24.50 24.67 24.08 24.20 7637600
2002-12-16 24.25 24.81 24.21 24.81 6469600
2002-12-17 24.81 24.99 24.68 24.90 5575000
2002-12-18 24.58 24.93 24.55 24.64 4811200
2002-12-19 24.48 24.73 24.30 24.43 5053600
2002-12-20 24.53 24.97 24.46 24.97 5581200
2002-12-23 24.97 25.00 24.72 24.85 4421000
2002-12-24 24.83 24.85 24.54 24.57 1714400
2002-12-26 24.60 24.87 24.25 24.29 2825400
2002-12-27 24.38 24.48 23.80 23.91 2244800
2002-12-30 24.03 24.28 23.90 24.28 3245600
2002-12-31 24.28 24.33 23.87 24.20 3445600
2003-01-02 24.40 24.70 24.23 24.67 4094200
2003-01-03 24.77 24.86 24.63 24.70 2791200
2003-01-06 24.75 25.25 24.63 25.17 4749600
2003-01-07 24.93 25.00 24.16 24.22 6311600
2003-01-08 24.22 24.38 23.79 23.80 6308800
2003-01-09 23.68 24.05 23.68 24.01 5230600
2003-01-10 23.90 23.91 23.30 23.35 5266200
2003-01-13 23.45 23.63 23.23 23.59 5219400
2003-01-14 23.63 23.87 23.44 23.87 5573000
2003-01-15 23.88 24.10 23.65 23.86 5201400
2003-01-16 24.11 24.23 24.02 24.13 3827200
2003-01-17 24.13 24.28 24.01 24.06 3451200
2003-01-21 23.78 23.85 23.59 23.70 4242400
2003-01-22 23.65 23.87 23.27 23.73 5248600
2003-01-23 23.80 23.88 23.62 23.78 3709600
2003-01-24 23.68 23.72 23.05 23.19 4886000
2003-01-27 23.19 23.23 22.57 22.66 3772200
2003-01-28 22.80 23.13 22.58 22.96 3342800
2003-01-29 23.15 24.04 22.85 24.01 5977000
2003-01-30 24.01 24.20 23.71 23.73 6301800
2003-01-31 23.65 24.30 23.50 24.10 4431600
2003-02-03 24.10 24.88 24.02 24.79 5289800
2003-02-04 24.79 25.20 24.47 25.03 5418600
2003-02-05 25.22 25.23 24.68 24.71 3689600
2003-02-06 24.71 24.71 24.25 24.43 4848000
2003-02-07 24.48 24.57 24.28 24.33 3709400
2003-02-10 24.23 24.53 24.21 24.41 3402200
2003-02-11 24.50 24.66 24.13 24.26 3854000
2003-02-12 24.08 24.35 23.93 23.94 3490200
2003-02-13 23.98 24.05 23.68 23.97 2997800
2003-02-14 24.00 24.37 23.85 24.36 3186600
2003-02-18 24.35 24.72 24.24 24.64 3615200
2003-02-19 24.74 24.85 24.51 24.75 2913400
2003-02-20 24.75 24.86 24.28 24.29 3648200
2003-02-21 24.35 25.15 24.30 24.97 5695600
2003-02-24 25.00 25.20 24.72 24.84 4332200
2003-02-25 24.84 25.05 24.71 24.98 5142600
2003-02-26 24.98 25.35 24.85 25.14 5916800
2003-02-27 25.48 25.54 25.19 25.35 6327400
2003-02-28 25.58 25.65 25.28 25.35 5392000
2003-03-03 25.55 25.93 25.55 25.88 6125000
2003-03-04 25.88 25.92 25.69 25.75 5625400
2003-03-05 25.75 25.98 25.57 25.69 5102400
2003-03-06 25.50 25.72 25.31 25.41 6981000
2003-03-07 25.41 25.86 25.34 25.80 7356800
2003-03-10 25.80 25.92 25.40 25.47 3820200
2003-03-11 25.53 25.73 25.33 25.36 4366000
2003-03-12 25.36 25.36 24.63 24.85 6535800
2003-03-13 25.18 25.18 24.90 25.13 3664400
2003-03-14 25.18 25.29 24.88 25.29 4483800
2003-03-17 25.29 25.75 25.28 25.50 6915000
2003-03-18 25.50 25.50 24.85 25.46 5904400
2003-03-19 25.60 25.80 25.41 25.69 4438600
2003-03-20 25.69 26.12 25.53 26.04 4651000
2003-03-21 26.15 26.17 25.78 25.83 5034400
2003-03-24 25.83 25.98 25.34 25.54 4370200
2003-03-25 25.75 26.30 25.65 26.01 3756000
2003-03-26 26.06 26.16 25.85 25.94 3767000
2003-03-27 25.94 26.53 25.85 26.33 4691600
2003-03-28 26.30 26.92 26.28 26.80 4643000
2003-03-31 26.80 26.93 26.57 26.80 4541600
2003-04-01 26.90 27.13 26.78 27.01 4154000
2003-04-02 27.00 27.01 26.43 26.68 7056200
2003-04-03 26.72 26.83 26.00 26.16 5005800
2003-04-04 26.50 26.50 26.15 26.30 4457800
2003-04-07 26.48 26.63 25.80 25.87 5767000
2003-04-08 25.60 25.70 25.47 25.63 3680600
2003-04-09 25.68 25.78 25.38 25.45 4253800
2003-04-10 25.45 25.60 25.41 25.50 4203600
2003-04-11 25.55 25.70 25.45 25.54 2912800
2003-04-14 25.50 25.68 25.44 25.65 3201200
2003-04-15 25.68 25.78 25.51 25.61 4502400
2003-04-16 25.65 25.70 25.28 25.39 3433600
2003-04-17 25.39 25.70 25.39 25.63 3820600
2003-04-21 25.53 25.75 25.49 25.54 2768400
2003-04-22 25.54 25.95 25.35 25.88 3538800
2003-04-23 25.85 25.92 25.50 25.80 3378200
2003-04-24 25.76 25.93 25.41 25.42 4964200
2003-04-25 25.44 25.44 24.84 25.21 5314200
2003-04-28 25.05 25.40 25.00 25.32 3667800
2003-04-29 25.40 25.40 24.94 25.03 5377800
2003-04-30 25.02 25.26 24.97 25.15 4738000
2003-05-01 25.27 25.36 24.94 25.17 3565400
2003-05-02 25.35 25.90 25.30 25.75 4281600
2003-05-05 25.75 25.85 25.58 25.78 3407000
2003-05-06 25.78 26.00 25.70 25.80 4972000
2003-05-07 25.87 26.00 25.62 25.95 5664600
2003-05-08 25.90 26.13 25.65 25.69 4958000
2003-05-09 25.67 25.70 25.20 25.40 5828800
2003-05-12 25.42 25.77 25.36 25.69 3704000
2003-05-13 25.73 26.16 25.55 26.03 3078200
2003-05-14 26.08 26.13 25.80 25.90 2565000
2003-05-15 25.95 26.07 25.89 26.00 3334200
2003-05-16 26.00 26.17 25.81 26.05 4180200
2003-05-19 25.99 26.17 25.88 25.88 3148600
2003-05-20 26.05 26.13 25.70 25.97 3446000
2003-05-21 25.97 26.64 25.80 26.58 5057200
2003-05-22 26.49 26.55 26.31 26.45 2665000
2003-05-23 26.45 26.66 26.38 26.58 4566200
2003-05-27 26.58 27.23 26.48 27.20 5483800
2003-05-28 27.21 27.30 26.88 26.92 5503200
2003-05-29 27.10 27.10 26.38 26.50 5144800
2003-05-30 26.65 27.15 26.50 26.99 4298000
2003-06-02 27.12 27.73 27.04 27.52 4269000
2003-06-03 27.63 27.73 27.36 27.68 3584800
2003-06-04 27.60 27.98 27.60 27.73 4774200
2003-06-05 27.63 27.68 27.40 27.60 3715000
2003-06-06 27.70 27.75 27.32 27.35 3121600
2003-06-09 27.00 27.09 26.90 27.02 4514800
2003-06-10 27.38 27.46 27.09 27.28 2571000
2003-06-11 27.40 27.67 27.27 27.65 5196000
2003-06-12 27.65 27.80 27.54 27.72 4673600
2003-06-13 27.56 27.56 26.97 27.16 4299800
2003-06-16 27.40 27.58 27.06 27.38 5828000
2003-06-17 27.38 27.47 27.24 27.42 5483600
2003-06-18 27.42 27.45 27.25 27.37 4297400
2003-06-19 27.37 27.50 26.85 27.38 3190000
2003-06-20 27.50 27.52 27.33 27.40 6358200
2003-06-23 27.45 27.49 27.37 27.43 4284400
2003-06-24 27.44 27.50 27.38 27.41 4118400
2003-06-25 27.45 27.63 27.12 27.14 4824400
2003-06-26 27.18 27.35 27.00 27.30 3648600
2003-06-27 27.31 27.48 27.24 27.36 4272200
2003-06-30 27.48 27.55 27.33 27.40 4089000
2003-07-01 27.38 27.55 27.13 27.52 4743800
2003-07-02 27.52 27.60 27.02 27.53 4833800
2003-07-03 27.40 27.40 27.06 27.30 2721200
2003-07-07 27.35 27.41 26.95 26.97 5651000
2003-07-08 26.96 26.99 26.53 26.70 4529000
2003-07-09 26.63 26.70 26.50 26.60 4281200
2003-07-10 26.65 26.67 26.33 26.45 3584000
2003-07-11 26.50 27.02 26.50 26.73 3101400
2003-07-14 27.08 27.08 26.75 26.82 4258400
2003-07-15 26.82 26.89 26.44 26.50 3252600
2003-07-16 26.52 26.60 26.15 26.45 2839800
2003-07-17 26.45 26.73 26.36 26.38 4285000
2003-07-18 26.75 27.00 26.63 26.85 3202000
2003-07-21 26.88 27.00 26.66 26.75 3055600
2003-07-22 26.16 27.10 26.16 26.97 3441000
2003-07-23 26.95 27.05 26.53 26.67 2241400
2003-07-24 26.70 26.90 26.34 26.34 2832600
2003-07-25 26.50 26.74 26.34 26.47 4153800
2003-07-28 26.45 26.94 26.45 26.48 4918800
2003-07-29 26.32 26.47 25.88 25.98 4041600
2003-07-30 26.40 26.42 26.00 26.00 3763800
2003-07-31 26.33 26.62 26.13 26.17 4348600
2003-08-01 26.17 26.17 25.65 26.02 3398000
2003-08-04 26.15 26.22 25.84 26.14 3031200
2003-08-05 26.28 26.57 26.09 26.09 4488600
2003-08-06 26.15 26.60 26.02 26.38 2503400
2003-08-07 26.43 26.86 26.40 26.83 2982200
2003-08-08 26.98 27.07 26.71 27.00 2548800
2003-08-11 26.98 27.25 26.90 26.97 3688000
2003-08-12 27.00 27.25 26.83 27.24 3098000
2003-08-13 27.35 27.45 27.18 27.24 3164000
2003-08-14 27.36 27.46 27.25 27.44 2853800
2003-08-15 27.45 27.45 27.16 27.33 2313000
2003-08-18 27.34 27.47 27.31 27.45 3720600
2003-08-19 27.43 27.49 27.29 27.46 3925800
2003-08-20 27.45 27.47 27.31 27.33 3182000
2003-08-21 27.43 27.48 27.25 27.42 2593000
2003-08-22 27.45 27.45 27.10 27.14 2561600
2003-08-25 27.13 27.26 27.06 27.18 2758200
2003-08-26 27.10 27.25 26.92 27.15 2029000
2003-08-27 27.15 27.46 27.15 27.41 2197200
2003-08-28 27.43 27.81 27.28 27.77 4767200
2003-08-29 27.77 28.00 27.67 27.92 3395400
2003-09-02 27.99 28.42 27.77 28.42 5917400
2003-09-03 28.25 28.48 28.18 28.38 6253000
2003-09-04 28.40 28.54 28.34 28.40 3893400
2003-09-05 28.41 28.44 27.94 28.04 4835400
2003-09-08 28.43 28.43 28.14 28.37 4439600
2003-09-09 28.28 28.54 28.12 28.54 4524000
2003-09-10 28.53 28.58 28.29 28.36 3346000
2003-09-11 28.38 28.60 28.17 28.23 3518400
2003-09-12 28.25 28.28 28.02 28.25 3084400
2003-09-15 28.20 28.21 28.01 28.15 2106400
2003-09-16 28.14 28.42 28.05 28.42 3031400
2003-09-17 28.42 28.42 27.86 27.91 3005400
2003-09-18 27.91 28.05 27.88 28.00 3840600
2003-09-19 28.00 28.12 27.84 28.01 3700200
2003-09-22 27.90 27.90 27.54 27.83 2993000
2003-09-23 27.85 27.96 27.78 27.93 2827800
2003-09-24 28.74 28.77 27.76 27.88 4646200
2003-09-25 27.93 28.04 27.58 27.58 4030400
2003-09-26 27.60 27.62 27.26 27.28 4922200
2003-09-29 27.25 27.25 26.94 27.12 5690200
2003-09-30 27.08 27.51 26.80 27.38 4738600
2003-10-01 27.43 27.78 27.37 27.70 6004400
2003-10-02 27.15 28.00 27.15 27.98 4835000
2003-10-03 28.05 28.28 27.97 27.97 3549800
2003-10-06 27.98 28.27 27.98 28.20 3604000
2003-10-07 28.20 28.45 27.99 28.35 2765600
2003-10-08 28.30 28.30 27.94 28.12 2798600
2003-10-09 28.12 28.49 28.12 28.31 2871400
2003-10-10 28.39 28.64 28.34 28.60 3357800
2003-10-13 28.74 29.10 28.68 28.99 4785600
2003-10-14 29.00 29.06 28.67 29.02 3459800
2003-10-15 29.02 29.15 28.67 28.79 5156200
2003-10-16 28.79 29.23 28.79 29.12 4694200
2003-10-17 29.20 29.22 28.92 29.00 3652200
2003-10-20 29.00 29.02 28.78 28.85 3170400
2003-10-21 28.82 28.92 28.70 28.72 2823200
2003-10-22 28.72 28.72 27.95 28.40 3166800
2003-10-23 28.35 28.74 28.15 28.70 4148600
2003-10-24 28.70 28.79 28.50 28.76 2643200
2003-10-27 28.76 28.85 28.58 28.68 3215200
2003-10-28 28.75 28.80 28.34 28.70 2858000
2003-10-29 27.54 28.88 27.54 28.49 4154400
2003-10-30 28.53 28.61 28.10 28.27 4182000
2003-10-31 28.40 28.70 28.30 28.58 3613200
2003-11-03 28.58 28.83 28.47 28.49 4689200
2003-11-04 28.53 28.57 28.41 28.51 6063800
2003-11-05 28.51 28.83 28.02 28.78 3970800
2003-11-06 28.79 29.00 28.62 28.96 3665200
2003-11-07 28.99 29.10 28.78 29.06 3555600
2003-11-10 29.00 29.08 28.90 28.98 3069000
2003-11-11 28.98 28.98 28.38 28.43 5221600
2003-11-12 28.60 28.60 28.35 28.53 3899800
2003-11-13 28.60 28.80 28.51 28.78 2282200
2003-11-14 28.60 28.92 28.60 28.66 3404400
2003-11-17 28.66 28.66 28.29 28.58 2174800
2003-11-18 28.68 28.79 28.52 28.58 3319200
2003-11-19 28.68 28.73 28.50 28.52 4997000
2003-11-20 28.53 28.75 28.40 28.53 3500200
2003-11-21 28.70 28.74 28.21 28.23 3750800
2003-11-24 28.23 28.62 28.22 28.61 2972400
2003-11-25 28.63 28.82 28.45 28.61 2858000
2003-11-26 28.83 28.86 28.56 28.68 3968600
2003-11-28 28.68 28.70 28.28 28.37 3153600
2003-12-01 28.63 29.00 28.53 28.99 4727000
2003-12-02 28.99 29.65 28.96 29.35 6394200
2003-12-03 29.39 29.53 29.19 29.20 5322600
2003-12-04 29.23 29.85 29.20 29.80 5873600
2003-12-05 29.88 30.09 29.77 29.93 4441800
2003-12-08 29.93 30.03 29.85 29.98 3165200
2003-12-09 29.47 30.33 29.47 30.13 3809600
2003-12-10 30.13 30.24 29.98 30.14 3903000
2003-12-11 30.12 30.50 29.93 30.48 4040600
2003-12-12 30.38 30.60 30.25 30.49 3620600
2003-12-15 30.54 30.58 30.13 30.13 3792200
2003-12-16 30.15 30.59 30.14 30.48 4152400
2003-12-17 30.38 31.05 30.38 30.92 5499200
2003-12-18 30.94 32.22 30.94 31.98 8831400
2003-12-19 31.95 31.95 31.62 31.72 6469200
2003-12-22 31.72 31.93 31.69 31.73 3573200
2003-12-23 31.73 31.75 31.31 31.60 3246000
2003-12-24 31.60 32.25 31.60 31.95 2184800
2003-12-26 31.98 32.31 31.98 32.19 1268800
2003-12-29 32.29 32.47 32.06 32.43 5337200
2003-12-30 32.38 32.74 32.35 32.69 3935800
2003-12-31 32.71 33.02 32.67 32.79 4654800
2004-01-02 32.74 32.90 32.68 32.74 3757000
2004-01-05 33.04 33.83 33.03 33.63 6903600
2004-01-06 33.38 33.49 33.16 33.26 5540800
2004-01-07 33.00 33.35 32.63 33.09 6072000
2004-01-08 32.38 33.04 32.38 32.90 5008600
2004-01-09 32.53 32.90 32.50 32.72 5311800
2004-01-12 32.80 32.96 32.72 32.86 3807200
2004-01-13 32.87 33.66 32.87 32.94 5940400
2004-01-14 32.90 33.18 32.68 33.06 3853800
2004-01-15 33.08 33.12 32.38 32.39 5455400
2004-01-16 32.45 32.56 32.15 32.56 4306200
2004-01-20 32.56 33.38 32.56 33.29 3402400
2004-01-21 33.29 33.85 33.28 33.60 4284200
2004-01-22 33.98 33.98 33.50 33.70 3720000
2004-01-23 33.70 33.97 33.50 33.68 3371000
2004-01-26 33.60 34.02 33.42 33.96 2793800
2004-01-27 33.90 34.08 33.82 33.86 3528800
2004-01-28 33.73 33.75 33.05 33.16 5217800
2004-01-29 33.29 33.39 32.94 33.31 3792400
2004-01-30 33.32 33.32 32.85 32.94 3291800
2004-02-02 32.95 33.37 32.80 33.16 4089000
2004-02-03 32.98 33.09 32.73 32.91 2608200
2004-02-04 32.92 32.98 32.56 32.63 3385600
2004-02-05 32.75 32.79 32.31 32.64 3002800
2004-02-06 32.53 33.09 32.53 33.02 3557200
2004-02-09 33.03 33.37 32.89 33.09 2849200
2004-02-10 33.09 33.47 32.99 33.42 3952200
2004-02-11 33.40 34.25 33.35 34.17 4267200
2004-02-12 34.11 34.39 33.92 34.15 3093200
2004-02-13 34.21 34.45 33.95 34.32 3573600
2004-02-17 34.48 34.75 34.42 34.69 3127000
2004-02-18 34.45 34.45 34.08 34.09 3221000
2004-02-19 34.21 34.53 34.14 34.19 3149400
2004-02-20 34.40 34.43 33.95 34.07 3491800
2004-02-23 34.18 34.54 34.18 34.43 3541000
2004-02-24 34.33 34.68 34.30 34.47 3070000
2004-02-25 34.45 34.68 34.36 34.39 3224200
2004-02-26 34.23 34.53 34.22 34.43 3421400
2004-02-27 34.43 34.61 34.30 34.44 4589600
2004-03-01 34.77 35.33 34.73 35.30 5545600
2004-03-02 35.00 35.11 34.68 34.77 5206000
2004-03-03 34.78 35.00 34.40 34.87 3299800
2004-03-04 34.87 34.91 34.58 34.78 2214400
2004-03-05 34.79 35.28 34.73 35.17 4327600
2004-03-08 35.29 35.75 35.26 35.31 4129000
2004-03-09 35.25 35.44 35.21 35.32 4494800
2004-03-10 35.41 35.41 34.49 34.61 4194800
2004-03-11 34.43 34.63 33.91 34.02 5069600
2004-03-12 34.08 34.58 33.92 34.58 3471800
2004-03-15 34.58 34.73 34.19 34.27 3717800
2004-03-16 34.35 34.35 33.94 34.28 3948200
2004-03-17 34.33 35.15 34.31 34.45 4898600
2004-03-18 34.45 35.35 34.39 35.18 4896000
2004-03-19 35.25 35.36 34.58 34.65 4530400
2004-03-22 34.58 34.81 34.33 34.48 3313200
2004-03-23 34.53 34.60 34.05 34.23 3631600
2004-03-24 34.30 34.45 33.55 33.63 4251200
2004-03-25 33.65 33.70 32.84 33.02 6961600
2004-03-26 33.24 33.84 33.11 33.40 5589000
2004-03-29 33.63 33.92 33.49 33.72 5199800
2004-03-30 34.29 34.88 33.86 34.69 5280800
2004-03-31 35.00 35.04 34.41 34.91 9215000
2004-04-01 35.00 35.22 34.33 34.35 6460200
2004-04-02 34.40 34.58 34.29 34.47 4952400
2004-04-05 34.33 34.84 34.33 34.74 4718600
2004-04-06 34.85 35.04 34.73 34.84 3115000
2004-04-07 34.85 35.25 34.63 35.00 3937600
2004-04-08 35.38 35.80 35.28 35.56 5602600
2004-04-12 35.75 36.65 35.75 36.18 6148800
2004-04-13 36.49 36.54 35.70 35.72 5277600
2004-04-14 35.73 36.07 35.46 36.03 5280600
2004-04-15 36.10 36.54 36.08 36.36 3834800
2004-04-16 36.50 36.63 36.21 36.40 4263000
2004-04-19 36.40 36.78 36.39 36.53 5105800
2004-04-20 36.53 36.78 35.50 35.52 5835000
2004-04-21 35.58 35.71 35.17 35.31 5995200
2004-04-22 35.08 35.82 35.08 35.76 5074000
2004-04-23 35.77 36.09 35.68 35.92 3676400
2004-04-26 36.00 36.50 35.94 36.35 3901200
2004-04-27 36.36 37.19 36.36 36.93 6298600
2004-04-28 37.00 37.18 36.08 36.88 5875800
2004-04-29 36.88 36.95 35.46 35.67 6991800
2004-04-30 36.00 36.33 35.62 35.65 5732200
2004-05-03 35.69 37.04 35.63 36.95 5817400
2004-05-04 36.95 37.17 36.54 36.96 6294400
2004-05-05 36.96 37.78 36.67 37.61 9097800
2004-05-06 37.55 37.66 37.17 37.26 5495800
2004-05-07 37.26 37.32 36.57 36.57 3853000
2004-05-10 36.00 36.24 35.23 35.89 7144800
2004-05-11 35.81 36.70 35.81 36.60 6012000
2004-05-12 36.63 36.80 35.93 36.55 6818800
2004-05-13 36.13 36.48 35.88 35.98 5293000
2004-05-14 36.00 36.83 35.94 36.67 5399600
2004-05-17 36.43 36.97 36.40 36.77 4782600
2004-05-18 36.77 36.77 36.10 36.10 6624800
2004-05-19 36.05 36.09 35.58 35.63 7512800
2004-05-20 35.60 35.72 35.31 35.33 4499400
2004-05-21 35.83 36.22 34.87 35.24 6027200
2004-05-24 35.27 36.36 35.18 36.28 5485400
2004-05-25 36.36 36.95 36.33 36.88 4184600
2004-05-26 36.94 37.00 36.55 36.69 4800800
2004-05-27 36.70 36.77 36.22 36.24 6001400
2004-05-28 36.93 36.93 36.02 36.67 4224600
2004-06-01 36.73 37.63 36.73 37.61 7559600
2004-06-02 37.72 38.10 37.34 37.34 5426200
2004-06-03 37.41 37.73 37.27 37.45 7013400
2004-06-04 37.51 37.55 36.82 36.97 5721800
2004-06-07 37.13 37.91 37.07 37.90 5426800
2004-06-08 37.90 38.08 37.13 37.38 8063000
2004-06-09 37.33 37.33 36.67 37.05 5941800
2004-06-10 37.15 37.58 37.14 37.53 3209400
2004-06-14 37.53 37.53 36.83 36.93 4902800
2004-06-15 37.03 37.41 37.02 37.30 5067800
2004-06-16 37.53 38.25 37.51 38.01 4670400
2004-06-17 38.33 38.47 37.96 38.22 4757200
2004-06-18 38.25 38.72 38.15 38.35 6331600
2004-06-21 38.35 38.62 38.19 38.32 4022800
2004-06-22 38.25 38.61 38.09 38.59 4189200
2004-06-23 38.62 39.50 38.57 39.32 5613800
2004-06-24 39.25 39.38 39.02 39.05 4167400
2004-06-25 39.05 39.14 38.60 38.60 3754200
2004-06-28 38.59 38.78 37.90 38.03 5187400
2004-06-29 37.90 38.17 37.75 37.83 5116800
2004-06-30 38.00 38.28 37.80 38.15 5871400
2004-07-01 38.28 38.35 37.90 38.20 5139600
2004-07-02 38.20 38.32 38.02 38.10 2741000
2004-07-06 38.28 38.58 38.13 38.20 5576400
2004-07-07 38.13 38.69 38.01 38.69 5907000
2004-07-08 38.56 38.86 38.28 38.53 3864600
2004-07-09 38.63 38.89 38.49 38.68 3480600
2004-07-12 38.68 38.72 38.35 38.44 2835400
2004-07-13 38.11 38.46 37.96 38.39 3537000
2004-07-14 38.28 39.08 38.28 39.05 3900200
2004-07-15 39.23 39.53 39.10 39.46 5655000
2004-07-16 39.51 39.89 39.51 39.75 5638800
2004-07-19 39.67 39.93 39.40 39.56 3130400
2004-07-20 39.53 39.75 39.32 39.64 3625200
2004-07-21 39.58 39.70 38.84 38.84 3646000
2004-07-22 39.10 39.40 38.77 38.91 5573200
2004-07-23 38.88 38.97 38.50 38.59 3133400
2004-07-26 38.51 38.55 37.98 38.07 4119600
2004-07-27 38.07 38.55 37.84 38.45 5218000
2004-07-28 38.36 38.51 38.03 38.33 4246400
2004-07-29 38.45 39.08 38.41 39.05 3673600
2004-07-30 39.18 39.46 39.12 39.39 3867600
2004-08-02 39.39 39.60 39.07 39.46 3220600
2004-08-03 39.59 39.97 39.52 39.52 4598600
2004-08-04 39.43 39.46 38.28 38.35 5857200
2004-08-05 38.50 38.59 37.83 37.95 5799200
2004-08-06 37.85 37.97 36.84 36.96 6054600
2004-08-09 36.98 37.82 36.98 37.55 4725000
2004-08-10 37.73 37.73 36.98 37.11 6103400
2004-08-11 37.11 37.16 36.25 36.63 7528600
2004-08-12 36.63 36.88 36.29 36.29 4480800
2004-08-13 36.31 37.00 36.31 36.74 4088800
2004-08-16 36.83 37.18 36.63 37.13 3810600
2004-08-17 37.13 37.13 36.12 36.19 6571200
2004-08-18 36.63 36.85 36.32 36.58 5622200
2004-08-19 36.60 37.07 36.53 36.98 6587000
2004-08-20 37.13 37.52 36.97 37.08 5281000
2004-08-23 37.00 37.35 36.71 36.74 3668200
2004-08-24 36.74 36.74 35.98 36.18 6550000
2004-08-25 36.10 36.45 35.95 36.03 6453600
2004-08-26 36.03 36.43 35.64 36.35 6663600
2004-08-27 36.59 36.86 36.39 36.67 3691800
2004-08-30 36.78 37.02 36.45 36.59 4298000
2004-08-31 36.62 37.23 36.62 37.22 3710400
2004-09-01 37.22 37.90 37.09 37.88 5753000
2004-09-02 38.05 38.21 37.89 38.15 7913200
2004-09-03 38.14 38.17 37.97 38.10 4787800
2004-09-07 38.10 38.21 37.93 38.17 5976600
2004-09-08 38.15 38.45 37.93 38.34 6522800
2004-09-09 38.34 39.13 38.34 39.01 6182000
2004-09-10 39.01 39.05 38.70 38.84 4830000
2004-09-13 38.90 39.16 38.76 38.86 4196000
2004-09-14 39.15 39.43 39.02 39.19 4521400
2004-09-15 39.25 39.54 39.02 39.10 5807400
2004-09-16 39.11 39.23 38.80 39.15 5678800
2004-09-17 39.38 39.79 39.20 39.57 5887600
2004-09-20 39.75 40.00 39.68 39.73 4959800
2004-09-21 39.90 41.24 39.82 41.09 7281200
2004-09-22 40.92 41.14 40.55 40.75 6937000
2004-09-23 40.63 40.92 40.07 40.61 5961000
2004-09-24 40.75 41.14 40.67 40.85 4715800
2004-09-27 40.92 41.12 40.50 40.53 5031200
2004-09-28 40.78 41.68 40.78 41.61 6629800
2004-09-29 42.18 42.18 40.45 40.79 8083600
2004-09-30 41.15 41.47 40.99 41.43 6249400
2004-10-01 41.43 42.11 41.26 42.04 6220000
2004-10-04 42.04 42.43 41.87 42.34 6749200
2004-10-05 42.50 43.37 42.48 43.35 7140800
2004-10-06 43.40 44.54 43.40 44.43 7732000
2004-10-07 44.50 44.88 43.41 43.57 11187200
2004-10-08 43.76 44.37 43.51 44.04 6464800
2004-10-11 44.05 44.15 43.25 43.58 5256800
2004-10-12 43.38 43.84 42.65 42.70 6711800
2004-10-13 42.15 42.25 41.10 41.51 9988800
2004-10-14 41.80 42.23 41.60 41.66 6843400
2004-10-15 42.05 42.17 41.68 42.00 5765400
2004-10-18 41.84 42.08 40.98 41.09 5982200
2004-10-19 41.04 41.28 40.75 41.00 5364800
2004-10-20 41.06 41.81 40.96 41.78 5644400
2004-10-21 41.85 42.40 41.60 41.87 6992200
2004-10-22 42.09 42.58 41.83 42.40 7208400
2004-10-25 42.40 42.84 42.38 42.46 5698200
2004-10-26 42.45 43.22 42.32 43.22 5025800
2004-10-27 43.08 43.39 42.11 42.46 9196400
2004-10-28 42.25 42.41 41.08 41.49 7828000
2004-10-29 41.50 42.18 41.43 42.16 5407400
2004-11-01 42.38 42.74 41.73 41.98 6671800
2004-11-02 42.00 42.20 41.61 41.72 6064400
2004-11-03 42.24 42.81 41.78 42.75 6490400
2004-11-04 42.75 43.76 42.68 43.68 7746200
2004-11-05 43.68 44.37 43.42 44.18 6668200
2004-11-08 44.09 44.13 43.14 43.39 6160400
2004-11-09 43.30 43.68 43.00 43.25 4796000
2004-11-10 43.38 43.83 42.93 43.64 5012800
2004-11-11 43.64 43.91 43.38 43.38 5774400
2004-11-12 43.39 43.98 43.29 43.95 5609000
2004-11-15 43.80 43.81 43.04 43.25 6261600
2004-11-16 43.49 43.60 43.05 43.07 6051800
2004-11-17 43.30 43.68 43.22 43.36 6413600
2004-11-18 43.36 43.49 42.80 43.13 7715800
2004-11-19 43.21 43.79 43.07 43.72 5081000
2004-11-22 43.60 44.51 43.60 44.44 5421200
2004-11-23 44.56 45.04 44.46 44.85 7538800
2004-11-24 45.00 45.06 44.49 44.95 7084800
2004-11-26 45.25 45.41 44.97 45.18 3132800
2004-11-29 45.15 45.38 44.73 45.02 4893200
2004-11-30 44.83 45.55 44.83 45.50 5828600
2004-12-01 45.50 45.61 44.19 44.64 9000400
2004-12-02 44.30 44.30 42.65 42.98 9734400
2004-12-03 42.93 43.60 42.90 43.25 5715000
2004-12-06 43.39 43.48 42.99 43.30 4783400
2004-12-07 43.30 43.44 42.37 42.38 6394400
2004-12-08 42.24 43.22 41.65 42.81 6827400
2004-12-09 42.75 42.93 42.13 42.82 5529200
2004-12-10 42.82 43.13 42.27 42.38 5477000
2004-12-13 42.38 42.97 42.25 42.91 6333000
2004-12-14 43.00 43.40 42.64 43.33 5163600
2004-12-15 43.40 44.13 43.12 43.77 5215000
2004-12-16 43.70 43.70 43.20 43.53 3927200
2004-12-17 43.53 43.83 43.18 43.50 6897000
2004-12-20 43.75 44.39 43.63 44.00 3932400
2004-12-21 44.23 44.23 43.70 43.97 4386800
2004-12-22 44.09 44.23 42.89 43.46 5874200
2004-12-23 43.47 43.84 43.42 43.58 2792600
2004-12-27 43.58 43.70 43.03 43.03 4060000
2004-12-28 43.14 43.47 43.14 43.28 3765600
2004-12-29 43.38 43.77 43.18 43.66 3261600
2004-12-30 43.57 43.85 43.39 43.40 2889400
2004-12-31 43.35 43.52 43.25 43.42 2794800
2005-01-03 43.36 43.36 41.96 42.06 6523800
2005-01-04 42.17 42.39 41.65 41.78 5231400
2005-01-05 41.70 42.37 41.40 42.09 7631600
2005-01-06 42.09 42.96 42.03 42.70 6666000
2005-01-07 42.70 42.70 42.07 42.43 5288000
2005-01-10 42.63 43.16 42.58 42.82 4404400
2005-01-11 42.73 43.05 42.48 42.80 3558400
2005-01-12 42.98 43.68 42.75 43.64 5543800
2005-01-13 43.70 44.76 43.59 44.30 7460000
2005-01-14 44.19 44.83 44.11 44.51 5033800
2005-01-18 44.83 45.18 44.78 45.06 8159600
2005-01-19 44.98 45.25 44.64 44.64 4736800
2005-01-20 44.64 44.64 43.46 43.87 6586600
2005-01-21 43.90 44.23 43.65 43.65 6008200
2005-01-24 43.98 44.45 43.96 44.24 4949800
2005-01-25 44.28 44.60 44.13 44.45 4253000
2005-01-26 45.00 45.47 44.67 45.25 8197600
2005-01-27 45.00 45.91 44.93 45.50 6674800
2005-01-28 45.00 45.67 44.97 45.50 5952000
2005-01-31 45.50 46.69 45.25 46.40 7371800
2005-02-01 46.70 47.37 46.68 47.31 7903200
2005-02-02 47.33 47.80 47.24 47.54 6063600
2005-02-03 47.50 48.08 47.25 47.93 5059000
2005-02-04 48.00 48.14 47.52 48.11 6210600
2005-02-07 48.12 48.33 47.62 48.05 5751200
2005-02-08 47.78 48.43 47.78 48.35 4944600
2005-02-09 48.28 48.68 47.85 48.43 5224600
2005-02-10 48.61 49.83 48.53 49.74 5210200
2005-02-11 49.43 50.14 49.14 49.52 6490600
2005-02-14 49.87 50.81 49.80 50.49 7558800
2005-02-15 50.32 50.72 50.10 50.69 4576200
2005-02-16 50.69 52.25 50.58 52.15 7974000
2005-02-17 52.10 52.59 51.76 52.00 8748800
2005-02-18 52.05 53.42 51.86 53.12 10091400
2005-02-22 53.28 54.17 52.81 52.98 9917200
2005-02-23 52.50 53.74 52.35 53.60 7964600
2005-02-24 53.62 55.15 53.62 55.09 10865400
2005-02-25 55.09 56.99 55.06 56.16 14846000
2005-02-28 56.28 56.88 53.62 55.44 12762200
2005-03-01 55.44 55.74 54.14 54.25 10364800
2005-03-02 53.83 54.87 53.53 54.75 10034400
2005-03-03 54.99 55.76 54.31 55.30 10315400
2005-03-04 55.30 56.46 55.08 56.10 7325800
2005-03-07 55.78 56.24 54.90 55.90 6891200
2005-03-08 55.90 56.05 54.37 54.81 11831600
2005-03-09 54.90 55.82 53.20 53.30 11850400
2005-03-10 52.90 53.12 51.80 52.78 12617800
2005-03-11 52.43 53.62 52.43 52.80 7014000
2005-03-14 53.05 53.30 52.03 53.15 7011600
2005-03-15 53.10 53.74 52.24 52.35 7152000
2005-03-16 52.16 54.22 52.08 53.26 8901400
2005-03-17 53.62 54.39 53.58 53.99 7612000
2005-03-18 54.09 55.50 54.06 55.12 12899400
2005-03-21 55.12 55.30 54.03 54.55 7752800
2005-03-22 54.50 55.26 53.45 53.51 8914400
2005-03-23 52.75 53.12 52.00 52.55 10848800
2005-03-24 52.94 53.31 51.77 52.40 7062000
2005-03-28 52.40 52.96 52.10 52.63 6187400
2005-03-29 52.45 53.12 51.75 51.81 7346000
2005-03-30 52.25 52.84 51.11 52.72 10368000
2005-03-31 53.55 53.96 52.72 53.92 9976400
2005-04-01 54.23 55.37 54.22 55.14 10531800
2005-04-04 55.74 56.49 55.04 55.28 12938200
2005-04-05 55.29 55.59 53.97 54.16 8854400
2005-04-06 54.39 55.55 53.75 55.44 8544600
2005-04-07 55.70 55.99 54.42 55.17 9695800
2005-04-08 55.18 55.73 54.55 54.56 7673600
2005-04-11 54.56 55.21 54.01 55.17 5708800
2005-04-12 54.95 55.14 53.69 54.14 8773800
2005-04-13 53.26 53.97 52.64 52.65 11608400
2005-04-14 52.95 53.44 52.08 52.44 8915000
2005-04-15 52.22 52.25 49.60 50.04 11702200
2005-04-18 49.60 51.42 49.01 51.33 9180600
2005-04-19 51.55 52.49 51.45 52.28 7679800
2005-04-20 52.28 52.90 51.54 51.64 7076600
2005-04-21 51.25 52.85 51.16 52.85 6649200
2005-04-22 52.96 54.00 52.60 53.48 6581000
2005-04-25 54.50 54.74 54.00 54.35 6575800
2005-04-26 54.05 54.35 53.37 53.37 4831000
2005-04-27 53.83 54.03 51.81 51.85 8716200
2005-04-28 51.85 52.09 51.24 51.38 8068000
2005-04-29 51.85 52.84 51.33 52.42 7498000
2005-05-02 52.42 53.35 51.67 53.35 7581400
2005-05-03 53.12 53.19 51.39 51.75 7366800
2005-05-04 52.13 52.37 51.38 52.03 8398600
2005-05-05 52.21 52.89 51.82 52.51 7294200
2005-05-06 52.95 53.37 52.45 52.46 5633400
2005-05-09 52.63 53.45 52.46 53.38 5611000
2005-05-10 52.94 53.30 52.24 52.45 6155600
2005-05-11 51.90 53.05 51.90 52.99 6429400
2005-05-12 52.66 52.66 50.00 50.16 8846600
2005-05-13 50.15 50.29 48.67 49.26 11725000
2005-05-16 49.00 49.08 47.55 48.39 14265800
2005-05-17 48.23 49.62 48.16 49.45 10616000
2005-05-18 49.88 51.00 49.27 49.90 9332200
2005-05-19 49.90 50.94 49.58 50.68 6274400
2005-05-20 50.55 50.97 50.36 50.56 5903800
2005-05-23 51.25 51.92 50.93 51.67 5743800
2005-05-24 51.90 52.17 51.60 52.17 4719000
2005-05-25 52.25 53.15 51.53 52.67 7253200
2005-05-26 52.80 52.85 52.35 52.54 5041800
2005-05-27 52.83 53.87 52.63 53.78 4336600
2005-05-31 53.78 54.24 53.07 53.92 6598400
2005-06-01 54.30 55.10 54.25 55.08 6974000
2005-06-02 55.40 55.44 54.50 54.93 4842700
2005-06-03 54.78 55.60 54.76 55.01 4206100
2005-06-06 55.50 55.50 54.51 55.19 3611600
2005-06-07 55.44 55.50 54.60 54.64 4251800
2005-06-08 54.59 56.00 54.10 54.50 7026800
2005-06-09 54.80 56.29 54.60 56.26 5564700
2005-06-10 55.91 56.50 54.76 55.94 4474400
2005-06-13 55.70 56.40 55.30 56.00 4112200
2005-06-14 56.30 56.85 55.87 56.55 3650000
2005-06-15 56.90 57.42 56.45 57.33 5034200
2005-06-16 57.50 58.61 57.34 58.60 5460900
2005-06-17 60.50 60.75 59.41 60.68 11108000
2005-06-20 60.80 61.36 60.02 60.12 7567700
2005-06-21 60.00 60.19 58.00 58.23 6556600
2005-06-22 58.36 59.00 57.59 58.41 6688700
2005-06-23 58.93 59.06 57.80 58.01 5755800
2005-06-24 58.60 58.93 57.96 58.21 5339100
2005-06-27 58.90 59.90 58.76 59.52 7282400
2005-06-28 59.59 59.85 58.02 58.10 6596600
2005-06-29 58.15 59.05 57.15 57.77 8027200
2005-06-30 57.78 58.67 57.21 57.49 6216900
2005-07-01 58.30 59.43 58.05 59.10 4781900
2005-07-05 60.05 61.43 59.75 61.24 7129000
2005-07-06 61.56 61.95 59.89 59.98 6471100
2005-07-07 59.30 60.81 59.15 60.61 5996200
2005-07-08 61.00 61.32 59.92 60.24 6983600
2005-07-11 59.55 61.20 59.41 60.91 7030700
2005-07-12 61.20 62.07 60.84 61.57 5227100
2005-07-13 61.85 62.11 61.29 61.50 5344100
2005-07-14 61.52 62.22 59.00 59.54 7304500
2005-07-15 59.99 60.11 58.89 59.35 6431000
2005-07-18 59.10 59.51 58.62 59.20 4279000
2005-07-19 59.33 60.60 59.23 60.57 4819800
2005-07-20 60.45 61.14 59.92 60.55 5307300
2005-07-21 60.52 60.90 59.50 60.03 3507000
2005-07-22 60.45 61.63 60.40 61.25 5655700
2005-07-25 61.05 63.07 61.05 62.23 7149000
2005-07-26 62.43 62.43 61.50 61.73 5818500
2005-07-27 62.24 62.39 61.60 62.26 5659700
2005-07-28 62.85 63.45 62.45 63.35 6068400
2005-07-29 63.80 63.84 62.40 62.59 4880500
2005-08-01 62.90 63.68 62.82 63.00 4491100
2005-08-02 63.34 64.39 63.25 64.38 4621700
2005-08-03 64.98 65.00 63.56 63.90 4838900
2005-08-04 64.25 64.58 63.81 64.18 3812500
2005-08-05 64.60 64.72 63.12 63.75 4059100
2005-08-08 64.34 65.44 64.31 64.97 5778800
2005-08-09 65.33 65.40 64.10 64.61 4943600
2005-08-10 65.00 65.82 64.42 65.64 4795900
2005-08-11 66.00 66.80 65.52 66.40 5087300
2005-08-12 66.50 67.24 65.62 66.62 5355300
2005-08-15 66.50 66.61 65.54 65.84 4652400
2005-08-16 65.69 65.69 63.96 64.08 5916100
2005-08-17 63.95 64.41 61.00 61.70 9399800
2005-08-18 61.35 61.90 60.24 61.60 8498600
2005-08-19 62.17 63.25 62.09 63.07 5833500
2005-08-22 64.05 64.61 62.41 63.21 5784200
2005-08-23 63.40 63.70 61.85 62.71 4704900
2005-08-24 63.00 63.95 62.51 63.22 5737600
2005-08-25 63.07 63.08 62.05 63.04 4702900
2005-08-26 63.40 63.50 61.88 61.88 4902600
2005-08-29 62.45 63.41 62.21 63.07 5928200
2005-08-30 63.28 64.54 63.22 64.41 6492800
2005-08-31 64.70 66.48 64.65 65.94 8501900
2005-09-01 67.53 70.00 67.52 69.00 13315900
2005-09-02 68.60 68.60 66.71 66.77 7315200
2005-09-06 66.79 67.32 65.67 66.79 5616300
2005-09-07 66.64 68.13 66.25 66.68 6380000
2005-09-08 66.75 67.59 66.22 67.20 5538200
2005-09-09 68.00 69.38 67.95 69.02 7286000
2005-09-12 68.97 68.98 67.07 67.16 6434500
2005-09-13 67.20 67.40 65.81 66.20 6316600
2005-09-14 66.50 67.75 66.30 67.48 5693700
2005-09-15 67.81 68.47 66.83 67.54 7025600
2005-09-16 67.89 69.15 67.50 69.15 10542400
2005-09-19 70.00 71.21 69.40 70.18 7691600
2005-09-20 69.60 70.28 68.60 68.90 6662400
2005-09-21 70.43 71.24 69.51 70.43 8629200
2005-09-22 71.05 71.48 68.13 69.76 7229400
2005-09-23 69.46 69.46 67.67 68.29 6000700
2005-09-26 67.71 69.50 67.60 69.38 6176700
2005-09-27 69.10 69.27 68.31 68.98 4459100
2005-09-28 69.39 69.90 68.41 69.50 4839000
2005-09-29 69.92 71.10 69.21 70.91 5880900
2005-09-30 70.51 71.26 69.72 69.91 4523900
2005-10-03 70.10 70.66 68.89 68.96 6605000
2005-10-04 68.70 68.85 66.22 66.40 7877000
2005-10-05 66.40 66.40 63.12 63.25 10901900
2005-10-06 62.11 63.30 60.74 62.02 12824700
2005-10-07 63.00 63.75 62.45 63.60 7226500
2005-10-10 63.40 63.70 62.10 63.23 6075400
2005-10-11 63.60 65.19 63.60 64.61 5843900
2005-10-12 64.66 64.99 63.07 63.47 5767000
2005-10-13 62.94 63.20 60.19 61.05 9815300
2005-10-14 60.50 62.55 59.76 62.33 8710700
2005-10-17 63.59 64.06 62.42 63.02 8086100
2005-10-18 62.90 63.25 60.00 60.08 9367800
2005-10-19 60.12 61.75 58.05 61.55 10990700
2005-10-20 61.00 61.35 57.22 57.75 10646600
2005-10-21 57.50 58.70 57.22 58.15 12641700
2005-10-24 58.15 60.50 58.13 60.30 7749300
2005-10-25 60.41 62.52 60.24 62.44 7716000
2005-10-26 62.98 65.22 61.78 62.80 11766800
2005-10-27 63.24 63.74 60.89 60.90 7336900
2005-10-28 61.48 63.47 60.00 63.26 9230800
2005-10-31 64.15 65.78 63.74 65.38 10950200
2005-11-01 65.17 66.73 65.10 66.14 8045100
2005-11-02 66.14 67.45 65.83 66.71 7597800
2005-11-03 66.76 68.80 66.76 68.17 6691800
2005-11-04 68.09 68.30 65.94 66.25 11413500
2005-11-07 65.95 65.97 65.05 65.75 9857200
2005-11-08 65.45 67.22 64.55 66.61 6597600
2005-11-09 66.27 67.68 65.29 65.59 9058500
2005-11-10 64.35 65.29 62.42 63.39 10542000
2005-11-11 63.55 64.72 62.70 63.50 7358200
2005-11-14 64.41 64.41 62.92 63.33 6408500
2005-11-15 63.33 65.40 62.80 62.88 7072800
2005-11-16 63.50 65.09 62.30 64.70 8168500
2005-11-17 64.51 64.84 62.39 63.08 8820100
2005-11-18 63.50 63.55 61.35 62.23 9732600
2005-11-21 63.00 64.43 62.72 64.25 7651100
2005-11-22 64.50 64.98 64.30 64.40 5945400
2005-11-23 64.28 64.79 63.80 64.11 5150900
2005-11-25 64.70 64.82 63.85 64.00 1444400
2005-11-28 63.74 63.75 61.55 61.73 7021100
2005-11-29 61.92 62.94 61.13 61.29 8226600
2005-11-30 61.50 61.79 60.19 60.51 10073300
2005-12-01 61.55 63.02 61.17 62.97 8628700
2005-12-02 63.50 63.50 61.97 62.39 6421800
2005-12-05 62.69 63.85 62.69 62.96 7116900
2005-12-06 63.69 64.50 63.19 63.73 6933300
2005-12-07 64.48 64.99 63.17 63.17 7079200
2005-12-08 63.18 64.14 62.81 63.92 6457300
2005-12-09 63.54 63.97 62.82 63.07 5889200
2005-12-12 61.10 61.62 60.05 61.25 19639700
2005-12-13 59.09 59.18 57.99 58.20 41224500
2005-12-14 58.20 58.47 57.05 58.30 24032500
2005-12-15 58.40 58.85 57.60 58.77 16024700
2005-12-16 58.90 58.90 57.14 57.35 14838900
2005-12-19 58.00 59.75 58.00 58.60 19010700
2005-12-20 58.90 59.60 58.75 59.02 15411200
2005-12-21 59.10 59.85 59.00 59.35 11313500
2005-12-22 59.65 59.89 59.36 59.45 9365500
2005-12-23 59.32 59.58 58.32 59.15 6304400
2005-12-27 59.15 59.15 57.30 57.50 9814300
2005-12-28 57.85 58.75 57.78 58.29 9135600
2005-12-29 58.29 58.81 57.70 57.70 9159500
2005-12-30 57.70 58.47 57.55 58.18 7232500
2006-01-03 58.84 60.77 58.79 60.51 15894500
2006-01-04 60.25 60.59 59.57 60.00 10988800
2006-01-05 59.85 60.08 59.10 59.53 12353400
2006-01-06 60.25 61.13 59.95 60.89 11859600
2006-01-09 61.40 61.47 60.43 60.88 9931900
2006-01-10 60.65 61.44 60.47 60.76 8640100
2006-01-11 60.65 61.11 59.93 60.77 10900600
2006-01-12 61.35 62.14 60.42 60.77 12923900
2006-01-13 60.40 61.07 60.25 60.76 10074600
2006-01-17 61.80 64.60 61.76 64.29 19339200
2006-01-18 64.90 64.90 62.55 63.41 11899800
2006-01-19 63.06 64.41 62.96 64.21 11840300
2006-01-20 64.56 66.25 64.20 64.65 15739500
2006-01-23 63.05 65.19 62.68 64.91 12216600
2006-01-24 63.97 65.39 63.77 64.48 11087500
2006-01-25 65.55 65.87 62.50 63.54 13584400
2006-01-26 64.14 64.63 63.12 64.00 9496000
2006-01-27 64.93 65.61 64.74 65.08 9940600
2006-01-30 65.50 65.96 64.70 65.25 10827700
2006-01-31 64.99 65.19 64.25 64.70 8564200
2006-02-01 64.70 65.92 64.10 64.42 13094900
2006-02-02 64.40 65.38 63.10 64.31 12297200
2006-02-03 64.00 64.00 62.37 62.50 13324900
2006-02-06 63.02 63.82 62.41 62.76 9510700
2006-02-07 62.15 62.25 60.08 60.10 13891900
2006-02-08 60.25 60.39 58.39 60.20 12732900
2006-02-09 60.90 61.70 58.77 59.30 12175500
2006-02-10 59.50 59.90 58.25 59.35 14086100
2006-02-13 59.50 60.44 58.94 59.45 9974300
2006-02-14 58.40 59.43 58.01 59.19 11830400
2006-02-15 59.50 60.10 58.37 58.67 12553600
2006-02-16 59.00 59.90 58.70 59.90 10680800
2006-02-17 60.40 61.33 60.19 61.09 11386200
2006-02-21 62.30 63.64 62.01 62.83 16447400
2006-02-22 62.03 62.44 61.45 61.90 12773800
2006-02-23 61.35 62.28 61.10 61.44 9965500
2006-02-24 62.45 63.36 62.22 62.73 10265000
2006-02-27 62.42 62.45 61.45 61.89 7220400
2006-02-28 61.40 61.65 60.27 60.96 12581400
2006-03-01 61.40 61.85 60.81 61.77 7738200
2006-03-02 62.00 63.00 61.71 62.78 9931000
2006-03-03 62.58 63.24 62.00 62.48 6889400
2006-03-06 62.10 62.35 60.54 60.58 7140800
2006-03-07 60.40 60.45 59.00 59.48 9203900
2006-03-08 58.90 60.00 58.54 59.55 8704100
2006-03-09 59.91 60.05 58.91 59.14 7326800
2006-03-10 59.09 59.92 58.50 59.07 9120600
2006-03-13 59.37 60.17 59.29 60.16 7859000
2006-03-14 60.30 60.90 59.82 60.83 8751400
2006-03-15 60.71 61.71 60.42 61.67 10565000
2006-03-16 61.75 62.49 61.00 62.34 8461500
2006-03-17 62.80 62.80 61.15 61.36 7975100
2006-03-20 60.99 61.50 60.16 60.29 6167300
2006-03-21 60.09 60.69 59.42 59.49 8728700
2006-03-22 59.22 61.45 59.22 60.48 7787300
2006-03-23 61.25 61.91 60.94 61.12 6699300
2006-03-24 61.44 62.52 61.31 61.76 8084500
2006-03-27 61.63 63.42 61.15 63.10 11516600
2006-03-28 63.47 64.98 63.47 63.75 10506700
2006-03-29 64.20 65.04 63.99 64.80 7762100
2006-03-30 64.75 65.55 64.35 64.48 8646000
2006-03-31 64.06 64.07 62.84 63.15 10940900
2006-04-03 63.95 65.37 63.73 64.41 11322200
2006-04-04 64.13 65.40 64.13 65.15 9709000
2006-04-05 65.45 66.75 64.78 66.56 12492800
2006-04-06 67.00 68.10 66.82 67.25 11314500
2006-04-07 66.60 67.16 65.51 65.96 8108800
2006-04-10 66.43 67.62 66.25 66.70 8847400
2006-04-11 67.75 68.19 67.07 67.36 10660100
2006-04-12 67.11 68.09 67.01 67.33 7075200
2006-04-13 67.00 67.66 66.55 67.14 5067000
2006-04-17 68.18 68.72 67.56 68.33 7395600
2006-04-18 69.15 70.81 68.98 70.64 11420100
2006-04-19 69.50 71.01 69.50 70.78 9816800
2006-04-20 70.25 70.90 69.00 69.86 11135200
2006-04-21 70.10 72.50 70.10 72.50 11469800
2006-04-24 72.10 72.29 69.84 69.84 11142200
2006-04-25 70.60 71.25 68.12 68.25 14040500
2006-04-26 67.50 69.08 67.01 67.15 12323900
2006-04-27 66.20 66.75 64.69 66.19 14981100
2006-04-28 66.77 68.22 66.63 66.90 11141200
2006-05-01 67.43 68.97 67.40 67.80 8329900
2006-05-02 68.35 69.40 68.02 69.18 7937900
2006-05-03 69.17 69.21 66.90 67.50 8656100
2006-05-04 66.85 67.50 65.19 66.55 10513600
2006-05-05 67.25 67.72 66.58 66.85 8471700
2006-05-08 65.87 67.13 65.52 66.97 9190000
2006-05-09 67.09 67.94 66.80 67.17 7485000
2006-05-10 66.84 67.95 66.57 67.71 7125800
2006-05-11 68.28 68.53 66.71 66.88 8540500
2006-05-12 66.50 66.70 65.04 65.19 9704600
2006-05-15 64.30 64.54 62.65 63.52 13335400
2006-05-16 64.00 65.71 63.75 64.64 11596100
2006-05-17 64.65 65.43 62.87 63.51 12682100
2006-05-18 63.50 63.65 62.42 62.44 9738300
2006-05-19 62.44 63.52 61.15 62.72 11952000
2006-05-22 62.03 63.24 61.02 62.57 11558100
2006-05-23 63.60 64.97 62.33 62.70 11205200
2006-05-24 62.10 62.34 60.52 61.15 15266000
2006-05-25 61.81 63.41 61.42 62.75 13463200
2006-05-26 63.00 63.71 62.28 63.46 7638100
2006-05-30 64.05 64.24 61.95 61.98 8642600
2006-05-31 62.10 63.33 61.76 63.29 9093600
2006-06-01 62.60 64.00 62.37 63.70 8849900
2006-06-02 64.25 64.90 63.46 64.51 7066200
2006-06-05 65.25 65.38 62.54 62.54 11190400
2006-06-06 62.49 62.90 61.52 61.90 12943400
2006-06-07 61.88 62.04 60.48 60.52 12953300
2006-06-08 59.98 61.16 58.76 61.09 19228200
2006-06-09 61.35 61.88 60.27 60.57 9739000
2006-06-12 60.73 61.30 59.53 59.63 9111300
2006-06-13 59.33 59.90 57.66 57.91 15754900
2006-06-14 57.90 59.48 57.85 59.46 11241600
2006-06-15 59.93 62.00 59.81 61.75 12525300
2006-06-16 61.12 61.75 60.20 61.17 11147700
2006-06-19 61.16 61.17 59.03 59.20 9875300
2006-06-20 59.80 59.95 58.62 58.80 10283200
2006-06-21 59.10 60.60 58.80 59.85 10698300
2006-06-22 60.20 60.93 59.56 60.76 8637400
2006-06-23 61.00 62.23 61.00 61.26 7565100
2006-06-26 61.05 62.31 60.64 62.10 6592900
2006-06-27 62.23 64.09 62.23 62.75 11031700
2006-06-28 63.30 64.36 62.96 64.14 8416100
2006-06-29 64.50 66.00 64.44 65.97 9475400
2006-06-30 66.11 66.59 65.23 65.53 6613100
2006-07-03 66.28 67.02 65.99 66.82 3543500
2006-07-05 66.41 67.92 65.92 67.57 11977600
2006-07-06 67.60 68.48 67.42 67.57 10102100
2006-07-07 68.00 68.97 67.02 67.19 9381900
2006-07-10 67.18 68.14 66.60 67.34 6587100
2006-07-11 67.80 68.18 67.18 67.91 6172500
2006-07-12 68.25 69.00 67.84 67.95 9519700
2006-07-13 68.35 68.63 66.86 67.08 8845500
2006-07-14 67.70 67.89 66.26 67.45 8253200
2006-07-17 66.60 67.21 64.55 65.15 10880700
2006-07-18 65.74 66.00 64.50 65.42 8612400
2006-07-19 65.38 66.18 64.79 65.89 9628400
2006-07-20 65.89 66.35 64.40 64.43 7386600
2006-07-21 65.04 65.05 63.45 63.63 8864400
2006-07-24 64.35 66.37 63.93 65.78 8023900
2006-07-25 66.45 67.59 66.05 67.45 8535300
2006-07-26 67.70 69.93 67.10 68.60 13295600
2006-07-27 69.45 69.85 67.75 68.01 9015100
2006-07-28 67.88 68.22 67.02 67.95 9432700
2006-07-31 68.21 69.36 67.68 68.64 6219600
2006-08-01 68.46 68.92 68.11 68.67 6107800
2006-08-02 69.11 70.75 68.91 69.03 10575400
2006-08-03 68.47 69.56 68.38 68.78 6029300
2006-08-04 69.50 69.68 67.92 68.52 5539200
2006-08-07 68.85 69.00 67.30 67.61 9745700
2006-08-08 67.25 68.57 67.20 67.63 7117800
2006-08-09 68.39 69.72 68.10 68.90 8527000
2006-08-10 68.50 68.91 67.61 68.10 6979200
2006-08-11 67.70 68.47 67.20 68.38 5444600
2006-08-14 68.05 68.08 66.32 66.82 6055800
2006-08-15 67.90 67.90 66.41 66.97 5073000
2006-08-16 67.18 67.74 66.13 66.70 6231300
2006-08-17 66.03 66.60 65.64 66.28 7231900
2006-08-18 66.37 66.74 65.83 66.40 6699200
2006-08-21 66.75 67.13 66.65 66.87 8420800
2006-08-22 66.70 67.17 66.66 67.09 6588100
2006-08-23 66.95 67.19 65.75 65.99 5185600
2006-08-24 65.64 66.20 65.55 65.90 6031200
2006-08-25 66.30 67.01 66.00 66.30 4746200
2006-08-28 65.75 66.27 65.57 65.70 4898500
2006-08-29 65.59 65.60 64.46 64.69 8737800
2006-08-30 64.76 64.84 62.55 63.50 11902500
2006-08-31 63.46 63.75 62.91 63.43 7114000
2006-09-01 64.00 64.25 63.45 64.24 5276700
2006-09-05 64.05 64.54 63.62 64.28 6282400
2006-09-06 63.70 63.71 61.63 61.77 13313000
2006-09-07 61.55 62.15 60.82 61.52 11352100
2006-09-08 61.38 61.98 60.15 60.34 11242500
2006-09-11 59.75 59.82 58.26 58.82 17697900
2006-09-12 58.95 59.42 57.94 58.14 13796900
2006-09-13 58.36 59.65 58.14 59.16 12573400
2006-09-14 59.50 59.96 58.00 58.44 14320900
2006-09-15 58.50 58.84 58.03 58.10 13569600
2006-09-18 58.55 59.74 58.32 59.07 10166800
2006-09-19 59.62 59.84 57.98 58.30 12283900
2006-09-20 58.27 58.31 57.03 57.25 14847300
2006-09-21 57.50 58.77 57.50 58.21 11873000
2006-09-22 58.75 58.83 57.21 58.04 8560000
2006-09-25 57.35 58.00 56.55 57.31 16423900
2006-09-26 57.50 58.47 57.15 58.45 12706500
2006-09-27 59.00 59.55 58.09 59.10 15384800
2006-09-28 59.35 59.73 58.56 58.93 12197100
2006-09-29 59.00 59.75 58.55 59.53 8570800
2006-10-02 59.72 60.20 58.54 58.55 9540300
2006-10-03 57.75 57.75 55.67 56.03 17279800
2006-10-04 56.13 56.78 54.90 56.78 20240400
2006-10-05 57.43 58.40 57.33 57.88 16250900
2006-10-06 57.90 58.30 57.08 58.01 10117100
2006-10-09 58.65 58.80 57.34 57.47 8773000
2006-10-10 57.39 58.44 57.25 58.18 10493500
2006-10-11 57.80 58.34 57.30 57.63 9342100
2006-10-12 57.83 59.07 57.74 58.81 13849600
2006-10-13 59.16 60.66 59.16 60.03 11473000
2006-10-16 59.81 61.15 59.67 61.09 9553200
2006-10-17 61.40 61.40 60.17 60.80 9287400
2006-10-18 60.85 61.44 59.99 60.33 10000100
2006-10-19 60.51 61.39 60.13 61.13 8424500
2006-10-20 61.50 61.67 60.42 60.86 9585900
2006-10-23 60.22 60.82 59.85 60.71 8686600
2006-10-24 60.20 61.68 60.15 61.40 10546100
2006-10-25 61.15 63.20 61.15 62.75 13570500
2006-10-26 63.26 63.29 61.74 62.20 9290700
2006-10-27 62.00 62.18 61.15 61.19 8040000
2006-10-30 60.56 60.59 59.41 59.80 12924400
2006-10-31 59.73 60.35 58.83 60.24 16282500
2006-11-01 60.30 60.74 59.08 59.70 12541800
2006-11-02 59.50 60.09 59.03 59.70 9106600
2006-11-03 60.14 61.44 60.13 60.97 10466500
2006-11-06 61.10 61.76 60.83 61.05 11613100
2006-11-07 61.48 61.48 60.54 60.99 8956800
2006-11-08 60.90 62.72 60.76 62.37 15230300
2006-11-09 63.00 64.24 62.74 63.31 14156400
2006-11-10 63.19 63.44 62.57 63.09 6170500
2006-11-13 62.20 63.77 62.10 63.07 9799900
2006-11-14 63.60 63.84 63.07 63.46 8176400
2006-11-15 63.46 64.42 63.18 63.98 8580400
2006-11-16 64.50 64.55 62.22 62.27 12186000
2006-11-17 61.60 62.94 61.56 62.70 10799800
2006-11-20 62.15 63.58 62.00 62.82 9232500
2006-11-21 63.30 64.56 63.16 64.32 12608800
2006-11-22 64.69 65.00 63.60 64.49 10270700
2006-11-24 64.38 65.02 64.25 64.29 2584100
2006-11-27 64.48 64.99 64.15 64.19 7379000
2006-11-28 64.45 65.58 64.36 64.91 9729200
2006-11-29 65.27 67.11 65.22 66.45 12893200
2006-11-30 66.68 67.66 66.32 67.30 13221600
2006-12-01 66.90 67.48 66.05 67.37 9692800
2006-12-04 67.37 67.44 66.54 67.26 8721200
2006-12-05 68.08 68.63 67.06 68.09 13474000
2006-12-06 68.00 69.88 67.96 68.89 17575300
2006-12-07 69.20 70.25 68.59 69.69 15595700
2006-12-08 70.30 71.38 70.13 71.04 14959500
2006-12-11 70.65 71.00 70.14 70.75 8970300
2006-12-12 70.90 71.07 70.12 70.60 10392100
2006-12-13 70.85 71.62 70.56 71.00 9248400
2006-12-14 71.90 73.84 71.33 73.07 15777600
2006-12-15 73.44 73.52 72.41 72.77 13410200
2006-12-18 74.49 74.89 72.19 72.50 19647600
2006-12-19 72.00 73.24 70.79 73.03 14317800
2006-12-20 73.03 73.67 72.49 72.50 9716700
2006-12-21 72.58 72.83 71.44 72.07 9525400
2006-12-22 72.00 72.28 71.05 71.05 6016300
2006-12-26 71.45 72.04 70.94 71.69 5815300
2006-12-27 71.58 72.60 71.12 72.14 6223500
2006-12-28 72.27 73.14 72.10 72.67 7189400
2006-12-29 72.40 72.74 71.68 71.95 7071400
2007-01-03 71.30 71.50 67.90 68.19 21113200
2007-01-04 67.10 67.48 65.13 66.07 27279800
2007-01-05 66.70 67.65 66.07 67.42 16189800
2007-01-08 68.10 68.57 67.07 68.30 16781600
2007-01-09 67.00 67.65 66.41 66.51 20072000
2007-01-10 66.00 67.20 64.39 64.53 23535300
2007-01-11 63.50 64.44 61.59 61.82 32982900
2007-01-12 62.48 63.99 62.29 63.83 19181200
2007-01-16 63.88 64.27 62.50 62.81 16921000
2007-01-17 62.71 64.07 62.71 63.55 18008500
2007-01-18 64.05 64.40 62.42 62.61 15971800
2007-01-19 63.00 64.23 62.96 63.95 13992300
2007-01-22 64.40 64.57 63.13 63.38 13426000
2007-01-23 63.86 65.31 63.67 64.98 15824900
2007-01-24 65.00 65.82 64.45 65.38 12620800
2007-01-25 65.62 65.66 63.92 64.01 9452800
2007-01-26 64.46 65.11 64.09 64.77 8460400
2007-01-29 64.95 65.44 64.46 64.62 10393900
2007-01-30 64.93 65.83 64.75 65.65 11173200
2007-01-31 65.58 66.64 65.15 66.41 15998800
2007-02-01 66.70 67.42 66.34 67.31 13955200
2007-02-02 67.35 67.53 66.52 67.29 6954700
2007-02-05 67.40 67.77 66.88 67.04 6547100
2007-02-06 67.68 67.86 66.24 66.64 8337100
2007-02-07 66.84 66.94 65.77 66.23 9948900
2007-02-08 66.21 67.13 65.61 66.87 9947100
2007-02-09 67.00 67.33 66.53 66.99 9456700
2007-02-12 66.10 66.76 65.70 66.03 9077788
2007-02-13 66.20 67.35 66.15 67.27 9772158
2007-02-14 67.24 68.10 67.20 67.46 9532485
2007-02-15 67.08 67.09 65.77 66.16 10417200
2007-02-16 65.81 66.40 65.75 66.15 7065300
2007-02-20 65.61 65.65 65.02 65.58 7256700
2007-02-21 65.51 66.36 64.67 66.29 10761000
2007-02-22 66.29 66.97 65.60 66.88 8999200
2007-02-23 67.27 67.74 67.10 67.20 8868200
2007-02-26 67.59 68.44 67.46 67.96 7880510
2007-02-27 66.90 67.53 64.01 65.05 17013500
2007-02-28 65.50 66.44 64.65 65.32 14065000
2007-03-01 64.91 66.34 63.77 65.95 14415689
2007-03-02 65.69 65.99 64.51 64.93 10805900
2007-03-05 64.11 65.69 63.83 64.49 12405900
2007-03-06 65.03 65.96 64.89 65.82 9607400
2007-03-07 65.82 68.75 65.71 67.16 16365100
2007-03-08 67.80 68.14 67.23 67.57 10064000
2007-03-09 68.16 68.30 67.43 67.80 12192700
2007-03-12 67.00 67.73 66.80 67.24 10708600
2007-03-13 67.09 68.44 66.56 66.59 12956800
2007-03-14 66.94 67.95 65.87 67.91 15624828
2007-03-15 67.50 67.69 66.46 66.52 13001128
2007-03-16 66.51 66.64 65.18 65.34 14468050
2007-03-19 65.66 66.16 65.11 65.65 14802200
2007-03-20 65.91 66.41 64.97 66.31 12472126
2007-03-21 66.48 67.55 66.25 67.17 11414534
2007-03-22 67.47 69.34 67.47 68.68 16493160
2007-03-23 69.20 69.84 68.70 69.25 10975230
2007-03-26 69.51 70.03 68.97 69.56 10291200
2007-03-27 69.31 69.73 69.00 69.48 8386337
2007-03-28 69.92 70.49 67.60 69.24 11700741
2007-03-29 69.79 69.85 68.86 69.17 10858194
2007-03-30 68.78 69.08 68.00 68.35 10807516
2007-04-02 68.51 68.77 67.80 68.19 10103100
2007-04-03 67.64 68.33 67.20 67.84 10269100
2007-04-04 67.48 67.94 66.63 67.74 11433900
2007-04-05 67.68 68.36 67.35 67.96 6923059
2007-04-09 67.02 69.16 66.24 68.42 9687126
2007-04-10 68.68 69.80 68.68 69.45 12118848
2007-04-11 69.75 69.96 69.02 69.23 10947321
2007-04-12 69.69 70.59 69.04 70.49 11892677
2007-04-13 70.51 70.77 69.83 70.54 9845251
2007-04-16 70.76 70.82 69.86 70.60 7903399
2007-04-17 70.71 71.17 70.03 70.43 9196522
2007-04-18 69.93 70.09 69.47 69.84 7939118
2007-04-19 69.26 69.63 68.84 69.28 6697719
2007-04-20 70.05 71.32 69.37 71.25 12371974
2007-04-23 70.95 71.66 70.39 70.60 13189488
2007-04-24 70.14 70.62 69.40 69.64 10972709
2007-04-25 69.88 71.23 69.04 70.82 14017319
2007-04-26 69.78 71.00 69.78 70.73 9874968
2007-04-27 70.40 70.61 69.48 70.04 8826395
2007-04-30 69.65 70.74 69.13 69.35 10875870
2007-05-01 69.31 69.90 68.73 69.19 9698693
2007-05-02 69.21 69.67 68.70 69.42 9358321
2007-05-03 69.17 70.26 68.98 69.99 14222248
2007-05-04 70.14 70.95 69.90 70.19 8465348
2007-05-07 69.95 70.35 69.45 70.34 7471437
2007-05-08 70.03 70.55 69.56 70.25 7385606
2007-05-09 70.06 70.43 69.28 70.11 11796594
2007-05-10 70.21 70.47 68.70 69.08 9866833
2007-05-11 69.40 70.55 69.40 70.19 10869050
2007-05-14 70.19 70.90 70.19 70.72 10680704
2007-05-15 70.42 71.55 70.42 70.72 9989783
2007-05-16 70.94 71.87 70.65 71.85 15904717
2007-05-17 71.52 73.59 71.00 73.25 15709227
2007-05-18 73.57 75.11 72.74 74.85 17549449
2007-05-21 75.49 76.80 75.25 75.86 17668622
2007-05-22 75.00 76.90 75.00 75.85 13810699
2007-05-23 76.26 77.77 76.25 76.71 14512143
2007-05-24 76.60 77.54 74.67 75.19 21166770
2007-05-25 75.75 76.55 75.41 76.42 11640945
2007-05-29 76.28 76.29 74.67 75.35 10561783
2007-05-30 74.97 77.48 74.91 77.30 13050830
2007-05-31 77.62 77.93 76.92 77.43 13580800
2007-06-01 77.91 79.20 77.87 78.86 11534100
2007-06-04 78.88 79.91 78.51 79.43 8854726
2007-06-05 79.09 79.66 78.65 79.29 7643342
2007-06-06 78.63 78.91 77.85 78.40 9870229
2007-06-07 78.33 78.93 77.10 77.26 10131374
2007-06-08 76.71 77.39 76.20 77.29 11001872
2007-06-11 77.50 78.55 77.04 77.87 7688351
2007-06-12 77.85 78.19 77.05 77.12 9559400
2007-06-13 77.31 78.19 77.30 77.75 13484700
2007-06-14 78.33 79.42 78.00 79.22 8427237
2007-06-15 79.99 80.76 79.61 80.52 11944017
2007-06-18 80.72 81.40 80.62 80.69 7549367
2007-06-19 80.29 80.50 79.78 80.23 8771341
2007-06-20 80.41 80.78 78.10 78.20 11053344
2007-06-21 78.92 79.88 78.50 79.67 10590795
2007-06-22 79.59 80.00 78.16 78.74 12419449
2007-06-25 78.25 79.53 77.81 78.04 12823233
2007-06-26 78.40 78.54 75.31 75.80 17184313
2007-06-27 74.77 77.50 74.54 77.26 15433537
2007-06-28 77.54 77.99 76.53 76.74 9990668
2007-06-29 77.98 78.53 77.43 78.50 11139648
2007-07-02 78.89 80.50 78.88 80.01 13572874
2007-07-03 79.68 81.06 79.61 80.62 5473342
2007-07-05 80.72 81.26 79.87 80.72 12232972
2007-07-06 81.20 81.72 80.90 81.04 7823149
2007-07-09 81.15 84.73 80.98 84.05 17937639
2007-07-10 83.85 86.87 83.35 84.12 22508021
2007-07-11 84.68 86.23 84.58 85.59 17803372
2007-07-12 86.35 88.65 85.59 88.64 17924073
2007-07-13 89.40 90.84 88.00 90.17 13927544
2007-07-16 89.60 90.12 85.68 87.13 25728816
2007-07-17 87.75 88.40 85.64 85.98 14374655
2007-07-18 85.48 87.55 85.46 87.40 13619595
2007-07-19 87.91 88.44 87.29 87.36 9418901
2007-07-20 87.10 87.18 85.63 86.30 11709646
2007-07-23 86.19 86.23 84.02 85.63 12132567
2007-07-24 85.09 85.13 81.84 82.33 15909044
2007-07-25 82.59 84.95 81.29 84.29 14508530
2007-07-26 83.01 83.98 79.20 81.81 18876999
2007-07-27 81.02 81.95 79.07 79.80 17505466
2007-07-30 80.50 81.75 79.52 81.39 12104371
2007-07-31 82.42 82.88 80.67 80.84 12512232
2007-08-01 80.14 82.58 78.36 80.75 16754238
2007-08-02 81.10 81.50 78.86 80.26 13842128
2007-08-03 80.02 81.37 77.50 77.59 14604347
2007-08-06 77.93 79.14 75.24 78.95 16971760
2007-08-07 77.89 80.94 77.20 79.98 15875603
2007-08-08 80.12 81.92 79.50 80.67 12114052
2007-08-09 78.70 80.39 78.22 78.23 12681517
2007-08-10 77.50 78.80 76.00 78.21 16904773
2007-08-13 79.02 80.37 78.52 79.20 10910900
2007-08-14 79.89 80.39 78.55 79.04 11470860
2007-08-15 78.96 80.11 77.06 77.71 14328227
2007-08-16 76.01 77.87 73.75 77.28 22219586
2007-08-17 78.90 80.00 78.07 79.13 14918166
2007-08-20 78.90 80.40 78.25 79.86 11794587
2007-08-21 79.05 79.68 77.79 78.24 11660288
2007-08-22 78.68 79.11 78.11 78.90 12286400
2007-08-23 79.75 79.86 78.21 79.40 9108800
2007-08-24 79.79 81.00 79.58 80.74 9133100
2007-08-27 80.04 81.52 80.02 80.98 10892400
2007-08-28 80.18 80.65 78.64 78.81 9273600
2007-08-29 79.53 82.10 79.14 81.77 9258300
2007-08-30 81.23 82.24 80.80 81.29 9392600
2007-08-31 82.45 82.81 81.58 81.89 8909400
2007-09-04 81.71 84.16 81.58 83.48 9092047
2007-09-05 83.19 83.19 81.44 82.12 9978400
2007-09-06 82.75 83.90 82.58 83.63 9769300
2007-09-07 82.75 83.47 82.16 82.81 8734378
2007-09-10 82.91 83.10 80.93 82.19 9593300
2007-09-11 82.66 83.86 81.03 83.53 11699400
2007-09-12 83.08 85.30 83.08 84.85 9975900
2007-09-13 85.56 86.11 84.86 85.11 7860704
2007-09-14 84.60 85.91 84.27 85.27 7211499
2007-09-17 84.71 85.66 84.42 84.73 7219800
2007-09-18 84.65 88.24 84.24 87.79 11028800
2007-09-19 88.48 89.50 87.90 88.29 10688529
2007-09-20 88.55 88.98 83.50 88.41 7244900
2007-09-21 89.18 89.64 88.41 88.94 9680051
2007-09-24 88.94 89.74 88.43 89.18 12312925
2007-09-25 88.07 88.07 87.08 87.29 10168200
2007-09-26 87.95 88.31 86.21 87.30 10123544
2007-09-27 88.16 88.50 87.54 87.96 11485088
2007-09-28 88.16 88.90 87.12 87.77 7125529
2007-10-01 86.77 87.82 86.61 87.39 9867980
2007-10-02 86.78 86.78 84.50 85.47 12665055
2007-10-03 84.39 84.76 83.49 84.06 11957749
2007-10-04 83.39 84.49 82.41 83.94 14299200
2007-10-05 84.26 84.55 83.44 84.20 6768300
2007-10-08 83.55 84.65 83.50 84.33 7626200
2007-10-09 84.78 86.32 84.44 85.88 10479185
2007-10-10 84.36 87.91 84.36 86.73 9690700
2007-10-11 87.08 87.77 85.00 85.72 11563337
2007-10-12 86.27 86.87 85.48 85.72 6619128
2007-10-15 86.60 86.86 85.48 86.36 9296200
2007-10-16 86.20 88.15 86.03 87.80 12561700
2007-10-17 87.97 88.82 86.40 87.46 12440200
2007-10-18 87.01 88.21 86.82 88.01 8263600
2007-10-19 87.67 87.68 84.36 85.07 11393200
2007-10-22 83.99 84.33 81.60 83.12 13236838
2007-10-23 83.39 83.93 81.83 83.22 10367251
2007-10-24 83.22 83.22 80.50 81.65 14559324
2007-10-25 82.15 84.50 81.28 83.69 13134900
2007-10-26 85.12 85.33 83.80 84.81 9175967
2007-10-29 85.01 85.12 84.48 84.63 6717500
2007-10-30 83.80 83.83 82.45 82.72 12468297
2007-10-31 83.44 85.52 82.60 84.96 13411679
2007-11-01 83.60 84.93 82.68 83.21 11813589
2007-11-02 83.13 84.85 82.45 84.57 12401952
2007-11-05 82.72 85.00 82.70 83.92 10102039
2007-11-06 83.99 85.29 83.99 85.14 10171118
2007-11-07 84.61 85.49 82.35 82.41 11949819
2007-11-08 82.30 85.19 82.30 83.95 14644364
2007-11-09 82.64 83.57 81.50 82.56 12601382
2007-11-12 81.78 81.97 78.80 78.97 14007844
2007-11-13 79.47 79.82 77.26 79.77 12886796
2007-11-14 80.48 81.64 78.84 79.37 11923467
2007-11-15 78.78 79.79 77.06 78.04 13676185
2007-11-16 78.68 79.73 78.12 78.93 12342868
2007-11-19 78.55 79.24 77.09 77.13 11041879
2007-11-20 77.54 79.87 77.54 79.29 15397117
2007-11-21 78.67 80.12 77.68 77.82 11153176
2007-11-23 78.18 79.35 77.95 79.12 4989969
2007-11-26 79.00 79.89 76.61 76.70 12574853
2007-11-27 76.30 76.35 74.18 76.06 18125000
2007-11-28 76.27 78.08 76.10 77.72 16047202
2007-11-29 77.91 79.25 77.73 78.82 13515623
2007-11-30 79.27 80.80 78.50 80.04 21272435
2007-12-03 79.01 80.75 78.73 80.25 9962538
2007-12-04 79.93 80.47 79.36 79.71 8825350
2007-12-05 81.45 81.78 80.60 81.36 10964374
2007-12-06 81.20 83.66 81.20 83.30 8735881
2007-12-07 83.50 83.88 82.23 83.30 7000616
2007-12-10 83.37 84.00 83.05 83.45 6552789
2007-12-11 83.45 84.07 81.51 81.69 10197427
2007-12-12 83.25 84.70 82.42 83.37 11944510
2007-12-13 82.79 84.75 82.61 84.64 9550340
2007-12-14 83.78 84.64 83.17 83.29 9732774
2007-12-17 82.91 83.16 81.57 81.91 9507264
2007-12-18 82.50 83.88 82.18 83.54 10655294
2007-12-19 83.72 84.79 83.26 84.19 8471768
2007-12-20 84.64 85.30 83.85 85.23 9427485
2007-12-21 85.35 87.08 85.35 86.71 14914472
2007-12-24 87.02 87.87 86.70 87.19 4291741
2007-12-26 87.64 89.29 87.29 88.97 7814570
2007-12-27 88.92 89.30 88.44 88.65 8107138
2007-12-28 89.00 89.89 88.65 89.13 7315378
2007-12-31 89.10 89.13 87.70 88.30 6553327
2008-01-02 88.75 89.71 86.86 87.89 11495059
2008-01-03 88.01 89.05 88.01 88.25 8590761
2008-01-04 87.08 87.81 85.40 85.56 11115134
2008-01-07 86.25 86.49 83.79 84.39 13547528
2008-01-08 84.85 85.61 82.27 82.51 12368285
2008-01-09 82.55 83.93 82.16 83.71 12913184
2008-01-10 82.94 84.26 82.72 83.90 13190262
2008-01-11 83.29 84.70 82.63 83.04 11098301
2008-01-14 83.98 84.11 82.91 83.39 10011924
2008-01-15 82.52 83.45 80.61 80.61 15269828
2008-01-16 80.25 80.60 76.70 77.09 22560255
2008-01-17 77.30 78.13 73.11 73.48 20172981
2008-01-18 74.00 75.15 71.47 72.89 23869163
2008-01-22 68.95 71.56 68.12 71.26 28209055
2008-01-23 70.37 72.09 67.85 71.73 24386625
2008-01-24 72.52 74.94 72.27 74.47 25056708
2008-01-25 76.04 77.23 73.39 74.13 17302820
2008-01-28 74.39 76.48 73.24 76.41 13829347
2008-01-29 76.67 78.71 76.67 78.27 14387768
2008-01-30 78.09 80.75 77.55 79.08 15082586
2008-01-31 78.05 80.87 77.25 80.25 15804275
2008-02-01 80.50 80.83 79.54 80.36 13067196
2008-02-04 80.37 80.62 79.56 79.76 9945159
2008-02-05 78.52 78.52 76.08 76.09 14200933
2008-02-06 76.71 77.05 73.36 73.47 15277498
2008-02-07 73.06 75.06 72.98 74.52 14376908
2008-02-08 74.27 75.74 74.27 75.38 11533946
2008-02-11 75.38 77.15 74.81 76.97 13766072
2008-02-12 76.85 77.71 75.50 76.40 11901241
2008-02-13 76.71 79.05 76.32 78.65 12895872
2008-02-14 79.16 80.14 78.62 78.96 11760152
2008-02-15 79.00 79.42 77.68 79.05 10650678
2008-02-19 80.32 81.87 79.89 80.64 14126433
2008-02-20 79.78 82.27 79.30 81.60 10323332
2008-02-21 81.35 81.35 79.48 79.81 10975490
2008-02-22 80.25 80.70 78.84 80.61 10825022
2008-02-25 80.61 82.57 80.61 82.26 8395855
2008-02-26 82.02 84.84 81.75 84.60 15116622
2008-02-27 84.01 84.84 83.63 84.13 9713650
2008-02-28 83.69 85.60 83.69 85.20 9283967
2008-02-29 85.15 85.27 82.20 82.71 10795304
2008-03-03 82.45 84.29 82.39 83.44 10896128
2008-03-04 82.50 83.20 79.87 81.50 16802718
2008-03-05 81.63 83.53 80.95 82.63 13230053
2008-03-06 82.39 82.64 80.00 80.14 11016283
2008-03-07 79.75 80.00 77.78 78.36 13294506
2008-03-10 78.50 78.88 77.22 77.35 13467559
2008-03-11 79.18 79.91 77.45 79.50 15831612
2008-03-12 78.98 79.25 77.72 78.32 12420029
2008-03-13 77.16 78.69 77.06 78.02 16299711
2008-03-14 78.48 79.03 76.16 77.49 12703612
2008-03-17 75.60 76.88 74.73 75.88 16088234
2008-03-18 77.47 78.27 76.46 78.27 11473378
2008-03-19 77.02 78.98 73.36 73.61 15380632
2008-03-20 72.75 75.03 71.58 74.83 20236130
2008-03-24 75.00 76.77 74.41 75.60 9146052
2008-03-25 75.75 75.86 73.93 74.53 16084267
2008-03-26 75.15 76.62 74.51 76.31 16400871
2008-03-27 77.05 77.85 75.63 75.73 10241787
2008-03-28 76.27 76.54 75.03 75.67 8155046
2008-03-31 75.85 76.68 75.39 76.21 9864848
2008-04-01 75.71 77.76 75.52 77.72 8580575
2008-04-02 77.72 79.35 77.00 78.77 8454895
2008-04-03 78.00 79.69 77.81 78.38 8874799
2008-04-04 78.65 79.55 78.62 78.81 7232039
2008-04-07 79.50 80.16 78.65 78.90 8139163
2008-04-08 78.19 79.68 78.19 79.47 6506522
2008-04-09 79.67 80.63 79.30 79.43 9240705
2008-04-10 79.59 80.00 78.48 79.32 9951950
2008-04-11 79.18 79.58 78.54 78.59 6273450
2008-04-14 78.75 80.23 78.60 79.81 8706305
2008-04-15 80.25 81.44 80.11 81.24 11626091
2008-04-16 81.39 82.93 81.39 82.81 10747492
2008-04-17 81.72 83.39 81.62 82.81 8359475
2008-04-18 83.15 84.00 82.43 83.89 10799798
2008-04-21 83.88 84.82 83.56 84.34 8699949
2008-04-22 84.20 85.20 84.01 84.89 8922215
2008-04-23 84.96 85.13 83.98 84.48 10032967
2008-04-24 83.62 84.10 82.35 82.89 14317307
2008-04-25 83.53 84.20 83.15 83.57 10747344
2008-04-28 83.65 84.93 83.63 84.44 11233927
2008-04-29 84.19 85.90 84.19 85.45 13610456
2008-04-30 85.69 86.68 85.30 86.15 12846704
2008-05-01 85.24 86.91 84.22 86.64 15215540
2008-05-02 86.84 87.50 86.21 86.88 8959094
2008-05-05 87.00 88.00 86.96 87.18 8311566
2008-05-06 87.49 89.08 87.31 88.74 16741096
2008-05-07 88.77 89.37 87.60 87.91 15457643
2008-05-08 88.00 89.50 87.87 89.45 13559159
2008-05-09 89.50 89.60 87.79 88.71 10975838
2008-05-12 88.48 88.81 87.63 88.59 9488278
2008-05-13 88.41 89.36 87.90 88.62 12245396
2008-05-14 88.78 89.97 88.32 88.54 14320395
2008-05-15 89.42 89.89 87.81 89.31 13017452
2008-05-16 89.82 92.15 89.76 91.98 16748395
2008-05-19 92.36 93.55 92.13 92.70 10973059
2008-05-20 93.38 94.14 93.06 93.55 15881213
2008-05-21 93.69 95.07 92.56 92.83 21622874
2008-05-22 92.58 93.45 91.26 92.00 20034524
2008-05-23 92.40 92.69 90.53 91.40 17013060
2008-05-27 90.67 90.94 89.67 90.69 13750821
2008-05-28 90.01 92.56 89.86 92.56 13963802
2008-05-29 92.18 92.63 90.52 90.96 16099882
2008-05-30 91.37 93.10 91.01 93.10 24252189
2008-06-02 92.30 93.09 91.52 92.95 13294820
2008-06-03 92.83 93.49 91.59 91.65 14183903
2008-06-04 91.30 91.52 88.88 89.19 16053939
2008-06-05 89.35 94.05 89.35 93.82 15576733
2008-06-06 94.10 95.74 92.05 92.17 20549740
2008-06-09 92.17 95.84 92.93 95.24 13764284
2008-06-10 94.76 94.92 91.92 92.87 14125262
2008-06-11 93.69 94.76 93.02 94.08 13204518
2008-06-12 93.49 93.49 91.75 92.49 14366568
2008-06-13 91.93 94.69 91.61 94.26 11722052
2008-06-16 94.74 95.86 94.40 94.58 10633293
2008-06-17 94.70 95.96 94.05 95.78 9186786
2008-06-18 95.01 95.61 93.77 95.14 10283095
2008-06-19 95.42 95.94 93.38 93.66 11994932
2008-06-20 94.08 94.43 92.27 92.76 14645514
2008-06-23 92.03 95.54 92.03 95.54 12059089
2008-06-24 95.02 95.92 94.06 94.68 10941358
2008-06-25 95.22 95.34 93.18 94.02 15571000
2008-06-26 94.06 94.54 92.01 92.62 15017104
2008-06-27 92.81 93.67 91.54 91.64 16061258
2008-06-30 91.71 94.65 91.71 94.39 15522828
2008-07-01 94.47 94.65 93.01 94.44 12713115
2008-07-02 94.50 94.60 90.50 90.75 18774610
2008-07-03 91.42 93.07 89.50 91.84 11964608
2008-07-07 91.11 92.84 89.20 90.36 15318476
2008-07-08 89.33 89.87 87.71 89.15 18300886
2008-07-09 89.22 91.19 87.54 87.70 14557945
2008-07-10 87.89 90.10 87.04 90.10 13081521
2008-07-11 90.99 90.99 87.27 88.13 14171751
2008-07-14 88.89 89.72 87.33 88.47 9243569
2008-07-15 88.10 88.31 84.54 84.82 17580370
2008-07-16 84.75 84.93 82.58 83.19 23268341
2008-07-17 83.45 83.87 81.60 82.89 22364940
2008-07-18 83.08 84.34 82.60 83.91 15124643
2008-07-21 84.41 85.99 84.13 85.86 10912548
2008-07-22 85.50 85.98 83.77 84.31 12522467
2008-07-23 84.81 84.81 81.46 81.83 15798041
2008-07-24 82.29 83.18 81.29 81.79 14229893
2008-07-25 81.98 83.39 80.33 81.98 11263411
2008-07-28 83.08 83.34 81.41 82.25 11076991
2008-07-29 81.80 82.40 79.30 80.27 13507096
2008-07-30 80.05 84.99 79.91 84.68 15692487
2008-07-31 84.04 84.04 81.43 81.62 13814900
2008-08-01 81.16 83.23 80.83 81.15 10339036
2008-08-04 81.24 81.60 79.01 79.45 15580605
2008-08-05 79.17 80.20 78.46 79.84 12309224
2008-08-06 79.74 81.55 79.68 81.39 11336360
2008-08-07 81.99 82.74 80.77 80.78 10816144
2008-08-08 80.00 80.98 78.36 80.91 9704690
2008-08-11 81.15 81.80 78.90 80.23 11396000
2008-08-12 80.89 81.29 79.68 79.95 10216913
2008-08-13 79.81 82.75 79.75 82.37 13096623
2008-08-14 81.96 82.00 77.90 79.37 17334211
2008-08-15 79.05 79.07 77.12 77.66 15368189
2008-08-18 78.06 79.20 76.71 77.00 10162737
2008-08-19 76.71 79.57 76.71 79.25 12078488
2008-08-20 80.09 81.16 79.44 80.85 12619316
2008-08-21 81.69 85.42 81.41 85.05 15520114
2008-08-22 84.40 84.59 82.38 83.18 8784328
2008-08-25 83.22 83.68 81.35 81.82 8158641
2008-08-26 82.13 83.69 81.79 82.38 7807268
2008-08-27 83.24 84.25 82.86 83.47 8385081
2008-08-28 84.14 84.80 82.00 83.31 8023285
2008-08-29 83.99 83.99 82.39 82.51 8002179
2008-09-02 80.39 80.58 78.48 79.00 12633445
2008-09-03 78.71 79.51 77.67 79.09 13498586
2008-09-04 78.91 79.81 75.83 76.48 12912237
2008-09-05 76.54 77.11 73.61 75.43 13663757
2008-09-08 76.77 77.19 73.68 74.69 15041183
2008-09-09 73.86 74.40 68.25 68.31 23993847
2008-09-10 69.24 72.60 69.19 71.87 17208252
2008-09-11 71.15 72.64 69.81 72.48 16576540
2008-09-12 72.37 74.06 71.89 73.43 12126907
2008-09-15 70.49 72.54 68.60 68.72 17300118
2008-09-16 67.84 72.77 67.40 72.28 19964314
2008-09-17 72.55 77.75 69.03 69.32 20257899
2008-09-18 70.99 73.15 69.04 72.26 20670232
2008-09-19 75.20 79.88 73.60 78.31 21007880
2008-09-22 79.21 79.25 76.59 77.72 15956847
2008-09-23 77.32 78.53 73.94 74.58 14077579
2008-09-24 75.32 75.91 73.74 74.85 11971052
2008-09-25 75.31 77.80 74.72 76.85 13503741
2008-09-26 75.08 76.43 74.25 76.24 10097292
2008-09-29 73.88 74.05 67.31 69.31 21316671
2008-09-30 70.80 73.33 70.11 73.25 19419738
2008-10-01 72.21 72.25 68.54 70.70 15574771
2008-10-02 69.70 69.72 66.53 67.72 15985365
2008-10-03 68.08 71.42 65.85 66.14 16295949
2008-10-06 63.10 65.50 59.19 64.74 24538839
2008-10-07 66.24 67.24 60.05 61.16 20223722
2008-10-08 59.40 64.93 58.59 62.03 25693389
2008-10-09 63.24 63.54 53.83 53.83 21844225
2008-10-10 51.00 53.49 45.20 48.23 36125076
2008-10-13 50.78 56.64 49.28 56.24 29470934
2008-10-14 58.52 59.33 54.31 56.96 22707565
2008-10-15 54.85 54.85 48.19 49.09 18708477
2008-10-16 49.95 52.62 45.30 51.94 26112211
2008-10-17 50.75 56.46 48.84 52.51 20637853
2008-10-20 54.40 58.00 52.81 57.73 17321987
2008-10-21 55.83 57.20 53.80 53.96 16774133
2008-10-22 52.29 52.87 46.86 49.06 24199969
2008-10-23 49.60 51.75 46.10 51.49 22483150
2008-10-24 46.43 49.49 46.04 48.45 16432808
2008-10-27 47.47 49.60 45.00 45.62 15982830
2008-10-28 48.14 50.86 45.00 50.16 19341874
2008-10-29 50.60 52.99 48.97 50.15 19723132
2008-10-30 51.25 52.50 49.93 51.84 18073938
2008-10-31 50.80 54.00 50.30 52.01 16398741
2008-11-03 51.28 52.47 50.91 51.56 10141297
2008-11-04 52.90 55.97 52.80 55.77 15494402
2008-11-05 54.33 56.38 53.00 53.46 12539221
2008-11-06 52.75 53.50 48.60 49.11 15201680
2008-11-07 49.63 52.00 49.21 51.58 11863791
2008-11-10 53.08 53.50 50.00 50.93 10556593
2008-11-11 49.38 50.45 48.09 49.08 11017800
2008-11-12 48.08 48.08 44.44 44.54 15046651
2008-11-13 45.01 49.55 42.15 49.18 21234752
2008-11-14 47.92 49.97 45.50 47.39 16501635
2008-11-17 48.12 48.82 46.57 46.76 18924634
2008-11-18 47.05 50.22 46.52 49.89 20057123
2008-11-19 49.74 50.88 46.19 46.34 19349034
2008-11-20 45.19 46.93 41.27 41.80 23841633
2008-11-21 42.95 47.22 42.37 46.84 27812064
2008-11-24 47.55 51.42 45.92 49.51 22269496
2008-11-25 50.73 51.97 49.69 51.23 15425571
2008-11-26 50.48 54.93 49.73 54.66 13500907
2008-11-28 52.52 53.47 51.30 52.52 7814836
2008-12-01 50.68 51.47 47.97 48.02 17006189
2008-12-02 49.61 50.24 47.70 49.52 14375376
2008-12-03 48.13 50.10 46.75 49.76 16129044
2008-12-04 48.53 49.61 45.57 46.28 15272391
2008-12-05 45.59 48.58 43.65 47.77 20199370
2008-12-08 50.00 51.97 49.70 50.85 16210741
2008-12-09 50.25 52.72 50.00 51.13 13745095
2008-12-10 52.02 53.93 51.70 53.31 13913000
2008-12-11 53.72 55.19 52.14 52.81 12072602
2008-12-12 50.50 52.87 50.01 51.39 12257779
2008-12-15 52.59 53.42 51.00 51.90 11856165
2008-12-16 52.71 54.36 52.30 54.13 13599641
2008-12-17 53.84 54.89 53.28 53.42 11914879
2008-12-18 53.42 53.66 50.55 51.54 15602349
2008-12-19 52.34 53.39 50.63 50.80 19447525
2008-12-22 51.34 51.48 48.88 49.53 11265267
2008-12-23 49.86 50.26 48.30 48.46 11594678
2008-12-24 48.22 48.58 47.81 48.00 4244800
2008-12-26 48.28 48.89 47.90 48.59 5142369
2008-12-29 49.51 49.99 48.31 49.00 9833189
2008-12-30 49.14 51.56 48.80 51.45 9332954
2008-12-31 51.13 52.47 50.84 51.80 9944867
2009-01-02 51.98 55.24 51.83 54.85 11845386
2009-01-05 54.65 56.05 54.45 55.47 15543908
2009-01-06 56.53 57.44 55.31 55.68 13024025
2009-01-07 55.00 55.00 52.75 53.24 10251303
2009-01-08 52.99 54.24 52.57 53.99 7688598
2009-01-09 54.00 54.19 51.80 51.99 10533758
2009-01-12 51.40 51.47 49.91 50.47 11630373
2009-01-13 50.27 51.81 50.21 51.22 12426453
2009-01-14 50.52 50.60 48.53 49.22 14793320
2009-01-15 48.96 49.09 46.16 47.08 23232057
2009-01-16 49.39 50.18 48.33 49.38 15922686
2009-01-20 48.22 48.71 45.46 45.69 18441068
2009-01-21 45.91 49.40 45.90 49.38 16118989
2009-01-22 48.32 49.25 46.97 48.09 13804504
2009-01-23 46.86 48.97 46.50 48.18 11963504
2009-01-26 48.83 50.72 48.53 49.13 11951136
2009-01-27 49.13 49.97 48.50 49.51 11282009
2009-01-28 50.62 50.62 49.22 50.16 18677742
2009-01-29 49.01 49.01 46.88 47.16 16110527
2009-01-30 47.91 48.29 47.21 47.53 19003333
2009-02-02 46.75 46.75 45.50 45.73 17069009
2009-02-03 46.10 46.60 45.50 46.25 13848162
2009-02-04 46.83 46.83 45.51 45.83 14378770
2009-02-05 45.58 47.32 45.06 46.91 16321635
2009-02-06 46.42 48.24 46.05 47.94 12399479
2009-02-09 48.03 49.17 47.62 48.53 12760100
2009-02-10 48.13 49.07 45.68 46.11 15700738
2009-02-11 46.74 46.96 45.04 45.96 12852034
2009-02-12 45.48 46.34 44.60 46.20 14283459
2009-02-13 46.26 46.63 45.60 45.67 10079451
2009-02-17 44.10 44.50 42.89 42.94 14520576
2009-02-18 43.26 43.55 41.89 42.27 15851109
2009-02-19 42.63 42.93 41.54 41.79 10824237
2009-02-20 40.99 40.99 38.97 39.44 22817306
2009-02-23 40.17 40.63 37.30 37.58 19505965
2009-02-24 37.92 39.36 37.63 39.25 17547261
2009-02-25 39.16 39.32 38.00 38.39 18425037
2009-02-26 39.06 39.99 38.35 38.45 14472173
2009-02-27 37.52 38.78 36.95 37.35 17118058
2009-03-02 36.71 36.85 35.05 35.13 19573324
2009-03-03 35.78 36.36 35.00 35.27 19198596
2009-03-04 36.58 37.85 36.15 37.05 16927342
2009-03-05 36.21 36.45 34.83 35.40 18736482
2009-03-06 36.24 36.95 34.12 35.36 21309825
2009-03-09 35.16 37.29 34.70 36.53 22113513
2009-03-10 37.57 38.20 37.37 38.00 20664810
2009-03-11 38.25 38.95 37.26 37.98 15129547
2009-03-12 38.02 38.38 36.16 37.39 25605146
2009-03-13 37.90 38.04 35.35 36.41 25985433
2009-03-16 36.54 37.50 36.05 36.12 19033719
2009-03-17 36.26 37.63 35.90 37.60 17172248
2009-03-18 37.31 38.66 36.37 38.29 17221493
2009-03-19 39.91 40.23 38.23 38.25 25990352
2009-03-20 38.82 39.30 37.65 37.81 22415922
2009-03-23 38.79 40.78 38.75 40.75 18371401
2009-03-24 40.00 40.46 39.28 39.62 13509454
2009-03-25 39.64 40.43 38.62 39.70 15299273
2009-03-26 40.50 40.66 39.66 40.31 13756776
2009-03-27 39.80 40.83 39.61 40.33 14368927
2009-03-30 39.37 39.40 38.25 39.02 16895933
2009-03-31 39.50 40.05 38.95 39.16 17207067
2009-04-01 38.45 40.18 38.15 39.80 15445359
2009-04-02 41.01 42.50 40.86 41.45 20007422
2009-04-03 41.23 42.53 40.68 42.36 17213164
2009-04-06 41.58 42.10 40.66 41.16 14710791
2009-04-07 40.40 40.42 39.47 39.69 13200751
2009-04-08 39.34 39.75 38.47 39.55 14854601
2009-04-09 40.50 40.65 39.72 40.40 12468757
2009-04-13 39.86 40.45 39.36 40.06 9594508
2009-04-14 39.63 40.43 39.21 39.57 11766341
2009-04-15 39.44 39.83 38.76 39.70 11724131
2009-04-16 40.03 40.03 38.91 39.79 12162943
2009-04-17 39.89 40.63 39.72 40.17 12883369
2009-04-20 39.33 39.47 37.79 37.94 14032976
2009-04-21 37.65 38.88 37.52 38.71 12691802
2009-04-22 38.32 38.89 37.98 38.06 12124859
2009-04-23 39.23 40.00 38.71 39.93 18628929
2009-04-24 40.76 41.96 40.60 41.21 16828205
2009-04-27 40.31 41.33 40.05 41.03 14941336
2009-04-28 40.51 41.25 40.44 40.70 10763933
2009-04-29 41.05 42.00 40.74 41.51 13791095
2009-04-30 42.05 42.23 40.52 41.00 14370120
2009-05-01 41.15 42.56 41.02 42.50 14358866
2009-05-04 43.05 44.05 42.75 43.87 13967717
2009-05-05 44.20 44.29 42.71 42.96 9984802
2009-05-06 43.60 44.67 43.30 44.22 14014549
2009-05-07 45.24 45.50 43.45 43.74 17416983
2009-05-08 44.74 47.27 44.64 46.91 22304848
2009-05-11 45.94 45.94 44.85 45.13 13112663
2009-05-12 45.74 46.19 44.95 45.47 12425761
2009-05-13 44.97 46.07 44.46 44.60 14581902
2009-05-14 44.23 45.17 44.03 44.74 9931229
2009-05-15 44.49 44.82 43.58 43.93 10042800
2009-05-18 44.59 45.93 44.55 45.52 10908003
2009-05-19 45.86 46.52 45.75 45.90 11056149
2009-05-20 46.78 47.32 46.04 46.19 11453717
2009-05-21 45.18 45.35 44.13 44.66 11940680
2009-05-22 44.93 45.17 44.27 44.38 7537438
2009-05-26 44.00 45.15 43.70 45.03 10144624
2009-05-27 45.14 46.10 44.26 44.47 11181564
2009-05-28 44.85 45.88 44.83 45.61 15153072
2009-05-29 46.45 46.65 45.45 45.84 14003612
2009-06-01 47.03 48.19 46.72 47.90 13448289
2009-06-02 48.00 48.71 47.78 47.93 14256208
2009-06-03 47.28 47.28 44.95 45.63 21012572
2009-06-04 46.10 46.38 45.20 45.97 19825976
2009-06-05 46.35 46.63 44.72 45.00 18631784
2009-06-08 44.76 45.30 44.22 45.02 13504720
2009-06-09 45.52 45.97 44.91 45.55 12909764
2009-06-10 46.43 46.53 45.25 45.76 13413163
2009-06-11 45.91 46.50 45.47 45.55 17802972
2009-06-12 44.96 44.99 43.77 44.37 20501845
2009-06-15 43.83 43.86 42.45 43.10 20713500
2009-06-16 43.92 44.22 43.08 43.27 16540489
2009-06-17 43.10 43.23 41.96 42.53 14144845
2009-06-18 42.47 42.90 42.04 42.81 13297027
2009-06-19 43.40 43.63 42.85 42.97 17228026
2009-06-22 42.20 42.20 40.43 40.43 19461311
2009-06-23 41.06 41.54 40.54 41.25 15728424
2009-06-24 41.82 42.56 41.51 41.70 15048406
2009-06-25 41.53 42.00 40.98 41.76 17812027
2009-06-26 41.83 41.96 41.32 41.62 11505126
2009-06-29 42.25 42.57 41.86 42.21 13420440
2009-06-30 42.11 42.56 41.30 42.06 21105087
2009-07-01 42.80 42.94 42.00 42.06 11968315
2009-07-02 41.49 41.54 40.96 40.96 12476366
2009-07-06 40.13 40.89 39.74 40.83 13746284
2009-07-07 40.74 40.84 39.54 39.99 16470822
2009-07-08 39.81 40.08 38.62 39.44 22923831
2009-07-09 39.96 40.97 39.87 40.31 16096243
2009-07-10 39.67 39.85 39.06 39.72 12708560
2009-07-13 39.97 40.64 39.16 40.62 13124943
2009-07-14 40.83 41.24 40.18 40.55 14526366
2009-07-15 41.18 41.80 41.07 41.64 13733164
2009-07-16 41.40 42.60 41.34 42.37 11612325
2009-07-17 42.39 42.74 42.00 42.38 11022880
2009-07-20 42.88 43.32 42.56 43.19 12905142
2009-07-21 43.55 43.93 43.00 43.50 12315974
2009-07-22 42.95 43.65 42.63 43.16 11139848
2009-07-23 43.10 44.20 43.06 43.99 12341584
2009-07-24 43.76 45.11 43.75 44.95 12355381
2009-07-27 45.21 45.74 44.84 45.25 11338284
2009-07-28 44.75 45.09 44.16 44.90 14023668
2009-07-29 43.90 43.93 42.37 42.86 19429783
2009-07-30 43.46 43.90 42.86 43.19 13849671
2009-07-31 43.00 43.84 42.59 43.71 13718627
2009-08-03 44.34 45.34 44.26 44.99 13312170
2009-08-04 44.80 45.07 44.43 44.85 8765923
2009-08-05 44.87 44.92 44.15 44.59 8886872
2009-08-06 44.63 44.71 43.82 44.12 8018642
2009-08-07 44.71 44.83 43.92 44.07 7075814
2009-08-10 43.99 44.50 43.84 44.22 8493149
2009-08-11 44.05 44.27 43.56 43.62 8126248
2009-08-12 43.64 44.19 43.64 43.89 11163862
2009-08-13 44.03 44.25 43.62 44.21 10484401
2009-08-14 44.21 44.40 43.25 43.77 8469026
2009-08-17 42.81 42.81 42.06 42.36 10232558
2009-08-18 42.44 42.81 42.20 42.59 8115833
2009-08-19 42.17 43.64 42.05 43.12 10377234
2009-08-20 43.17 43.65 42.98 43.25 9074935
2009-08-21 43.98 44.31 43.75 44.20 15701389
2009-08-24 44.54 45.41 44.44 45.31 17049364
2009-08-25 45.50 45.83 44.87 45.03 11770659
2009-08-26 44.66 45.76 44.50 45.59 15540418
2009-08-27 45.49 45.88 44.57 45.73 15043621
2009-08-28 45.96 46.11 45.46 45.70 6648531
2009-08-31 45.20 45.34 44.67 45.03 10287756
2009-09-01 44.98 45.53 44.00 44.15 15299582
2009-09-02 44.74 44.87 44.23 44.34 10592577
2009-09-03 44.54 44.58 43.92 44.22 7194013
2009-09-04 44.07 45.12 44.07 44.97 8480922
2009-09-08 45.75 46.24 45.70 46.00 9163540
2009-09-09 46.14 46.29 45.53 45.83 10245151
2009-09-10 46.04 46.46 45.69 46.38 10105200
2009-09-11 46.50 46.73 45.72 45.96 10702023
2009-09-14 45.36 46.67 45.32 46.59 11179279
2009-09-15 46.69 46.76 46.05 46.33 14765189
2009-09-16 46.63 46.84 46.34 46.79 12061811
2009-09-17 46.67 47.06 46.35 46.79 10932016
2009-09-18 47.04 47.30 46.50 46.80 12315001
2009-09-21 46.14 46.34 45.79 46.15 9552603
2009-09-22 46.66 46.85 46.36 46.64 7922089
2009-09-23 46.77 46.79 45.75 45.83 14430667
2009-09-24 45.87 45.93 44.80 45.06 11747501
2009-09-25 45.10 45.65 44.91 45.06 8879965
2009-09-28 45.22 45.89 45.19 45.69 8548247
2009-09-29 46.04 46.04 45.15 45.22 11414923
2009-09-30 45.39 45.51 44.53 45.16 16989237
2009-10-01 45.00 45.82 44.88 45.50 23958285
2009-10-02 45.20 47.06 45.00 46.80 26851798
2009-10-05 47.11 48.06 46.94 47.86 17630855
2009-10-06 48.43 48.78 48.02 48.41 18526974
2009-10-07 48.09 49.75 48.00 49.70 24622611
2009-10-08 49.95 51.99 49.70 51.41 28793827
2009-10-09 51.09 51.23 50.28 50.78 12427887
2009-10-12 51.50 51.89 51.14 51.36 9224418
2009-10-13 51.34 51.50 50.40 50.97 11816226
2009-10-14 51.34 51.47 50.68 50.84 16333558
2009-10-15 50.62 51.89 50.40 51.77 17098412
2009-10-16 51.51 52.35 51.42 51.96 13286682
2009-10-19 52.25 53.40 52.00 53.08 13003492
2009-10-20 53.33 53.49 52.25 52.90 10462390
2009-10-21 52.65 54.11 52.27 52.97 13478131
2009-10-22 52.84 52.98 51.91 52.93 11060736
2009-10-23 53.07 53.23 51.63 51.97 11055039
2009-10-26 52.14 53.20 50.42 50.74 16470300
2009-10-27 51.25 51.97 51.05 51.40 19813383
2009-10-28 50.92 51.30 49.27 49.49 25913200
2009-10-29 50.04 51.55 49.77 51.33 16633069
2009-10-30 51.15 51.41 49.70 50.18 16501785
2009-11-02 50.18 51.03 49.28 49.98 11122876
2009-11-03 49.25 50.92 49.13 50.75 12571331
2009-11-04 51.07 52.00 51.00 51.25 11703100
2009-11-05 51.56 52.33 51.54 51.95 9529408
2009-11-06 51.45 52.39 51.31 52.11 8447891
2009-11-09 52.79 53.23 52.65 52.85 9098717
2009-11-10 52.57 53.75 52.57 53.58 13679771
2009-11-11 53.95 54.09 53.00 53.16 10765513
2009-11-12 53.01 53.22 51.99 52.22 10434123
2009-11-13 52.30 53.20 51.85 52.83 9792306
2009-11-16 53.13 54.13 53.09 53.84 9468878
2009-11-17 53.54 53.91 53.11 53.69 8423124
2009-11-18 53.76 53.96 53.07 53.58 8469153
2009-11-19 53.20 53.29 52.39 52.56 9693615
2009-11-20 52.28 52.55 51.63 52.08 11853835
2009-11-23 52.78 53.67 52.15 52.37 10746123
2009-11-24 52.28 52.80 51.79 52.68 10566747
2009-11-25 52.70 52.96 52.48 52.90 7234047
2009-11-27 51.15 52.18 50.80 51.92 5256403
2009-11-30 51.77 52.23 51.29 51.77 8425382
2009-12-01 52.91 52.91 52.07 52.26 8164971
2009-12-02 52.39 52.40 51.59 51.84 6830764
2009-12-03 51.80 51.96 51.05 51.17 8836680
2009-12-04 51.75 52.28 50.50 50.66 10416953
2009-12-07 50.50 51.35 50.43 50.82 7072755
2009-12-08 50.40 50.42 49.79 49.94 10090841
2009-12-09 50.08 50.50 49.82 50.22 9197940
2009-12-10 50.54 50.98 50.25 50.89 9195053
2009-12-11 51.00 51.19 50.58 50.92 7072374
2009-12-14 51.42 51.60 50.87 51.09 10345527
2009-12-15 50.61 51.12 50.35 50.66 7877630
2009-12-16 50.95 51.52 50.81 50.86 7989385
2009-12-17 50.54 50.82 50.15 50.21 8872453
2009-12-18 50.65 50.69 49.40 49.80 14891453
2009-12-21 50.19 50.60 50.11 50.60 8573660
2009-12-22 50.67 50.99 50.54 50.84 7585930
2009-12-23 50.72 50.90 50.38 50.48 5015243
2009-12-24 50.49 50.95 50.41 50.87 2234500
2009-12-28 51.00 51.25 50.84 51.16 4030606
2009-12-29 51.25 51.38 50.73 50.80 4690496
2009-12-30 50.56 51.00 50.50 50.99 4425554
2009-12-31 51.12 51.38 50.92 51.07 5975370
2010-01-04 51.77 52.68 51.53 52.58 10581695
2010-01-05 52.65 52.77 52.21 52.63 7689875
2010-01-06 52.67 53.07 52.33 53.01 8867559
2010-01-07 52.71 53.09 52.50 52.80 5832260
2010-01-08 52.61 53.28 52.43 53.26 5552872
2010-01-11 53.54 53.74 53.06 53.57 6836998
2010-01-12 53.00 53.01 52.28 52.43 8620109
2010-01-13 52.21 52.96 51.98 52.76 7225159
2010-01-14 52.66 53.15 52.50 52.98 6735511
2010-01-15 52.83 53.06 52.46 53.02 8840552
2010-01-19 52.45 53.80 52.45 53.71 8674582
2010-01-20 52.81 53.16 52.51 53.06 9433394
2010-01-21 53.03 53.27 52.06 52.24 15766058
2010-01-22 52.00 52.19 50.51 50.60 13455912
2010-01-25 50.96 51.58 50.66 50.75 8734702
2010-01-26 50.33 51.02 49.96 50.43 11074209
2010-01-27 50.43 51.04 48.99 49.81 12080719
2010-01-28 50.04 50.24 47.77 48.35 13705834
2010-01-29 48.65 48.87 47.78 48.00 16905088
2010-02-01 48.45 49.32 48.26 49.07 11230031
2010-02-02 49.36 50.25 49.00 50.15 12432263
2010-02-03 49.83 50.51 49.72 49.99 10318311
2010-02-04 49.59 49.60 47.91 48.16 13351302
2010-02-05 47.89 48.10 46.63 47.98 15305112
2010-02-08 47.91 48.25 47.30 47.37 7941840
2010-02-09 47.95 50.32 47.40 48.49 13346727
2010-02-10 48.51 48.65 47.80 48.26 8992033
2010-02-11 48.28 49.11 47.96 48.90 7524862
2010-02-12 48.36 48.83 47.94 48.67 10627415
2010-02-16 49.08 50.13 49.08 49.92 11417842
2010-02-17 49.91 50.25 48.99 49.30 12108903
2010-02-18 48.62 49.16 48.53 48.87 9581532
2010-02-19 48.70 49.22 48.46 48.90 9463091
2010-02-22 49.29 49.29 48.53 48.70 8356417
2010-02-23 48.43 48.66 47.56 47.85 10600855
2010-02-24 47.86 48.52 47.63 48.35 7810457
2010-02-25 47.60 48.36 47.15 48.30 9129474
2010-02-26 48.38 48.53 47.95 48.00 7936949
2010-03-01 48.37 48.99 48.27 48.91 8714998
2010-03-02 49.33 49.92 49.20 49.71 10100208
2010-03-03 49.88 49.98 49.34 49.38 13870480
2010-03-04 49.37 49.54 49.09 49.34 10338875
2010-03-05 49.85 50.51 49.73 50.41 11618442
2010-03-08 50.56 50.87 50.41 50.73 6226950
2010-03-09 50.46 51.09 50.36 50.85 9679312
2010-03-10 50.87 51.62 50.85 51.47 12144178
2010-03-11 51.47 51.51 50.95 51.30 7759509
2010-03-12 51.54 51.77 51.17 51.68 7638063
2010-03-15 51.43 52.08 51.16 51.65 9728550
2010-03-16 51.93 52.30 51.76 52.17 11748162
2010-03-17 52.38 53.18 52.31 52.98 12062621
2010-03-18 52.90 52.91 52.17 52.71 8478913
2010-03-19 52.94 52.98 51.70 52.37 11727114
2010-03-22 51.44 52.26 51.34 52.10 8204551
2010-03-23 52.07 52.60 51.72 52.51 8912496
2010-03-24 52.91 52.94 52.21 52.53 14741569
2010-03-25 52.80 52.84 51.49 51.53 10523028
2010-03-26 51.79 51.81 50.66 51.02 15010089
2010-03-29 51.41 51.54 50.86 51.15 12910098
2010-03-30 51.09 51.39 50.92 51.26 9224689
2010-03-31 51.21 51.43 50.97 51.17 12258688
2010-04-01 51.60 52.09 51.50 52.02 9091874
2010-04-05 52.36 53.31 52.02 53.28 9374362
2010-04-06 53.17 53.43 52.90 53.30 7424669
2010-04-07 53.18 53.18 52.42 52.91 10716730
2010-04-08 52.65 54.16 52.52 53.94 14650263
2010-04-09 54.22 55.47 54.21 55.32 14952138
2010-04-12 55.41 56.17 55.26 55.96 14185670
2010-04-13 56.38 56.78 55.43 55.67 14321895
2010-04-14 55.91 56.95 55.70 56.89 11417227
2010-04-15 56.89 57.49 56.66 57.06 11109211
2010-04-16 56.82 57.07 55.54 56.05 13259002
2010-04-19 55.52 56.76 55.39 56.64 10893437
2010-04-20 57.07 57.61 56.94 57.40 9219711
2010-04-21 57.54 57.64 56.57 57.22 9079231
2010-04-22 56.74 57.02 55.96 56.98 9467603
2010-04-23 56.90 58.13 56.58 58.09 11927231
2010-04-26 58.16 58.47 58.06 58.30 10920665
2010-04-27 57.50 58.49 54.26 57.54 17853880
2010-04-28 57.59 58.80 57.42 58.55 17487130
2010-04-29 59.00 60.15 59.00 59.10 13714351
2010-04-30 59.29 59.45 57.81 59.19 14844826
2010-05-03 59.52 60.53 59.42 59.70 12428354
2010-05-04 59.07 59.11 57.23 58.01 14659619
2010-05-05 56.75 57.10 55.86 56.76 14775885
2010-05-06 56.27 56.83 52.00 55.09 20392232
2010-05-07 54.56 55.72 53.79 54.68 20322499
2010-05-10 56.37 57.00 55.93 56.67 14990445
2010-05-11 56.07 58.41 56.00 57.28 12972987
2010-05-12 57.20 57.96 57.01 57.68 9647372
2010-05-13 57.42 57.78 56.79 56.94 10702964
2010-05-14 56.45 56.55 55.24 55.84 12413587
2010-05-17 56.09 56.19 54.26 55.19 12607329
2010-05-18 55.85 56.10 54.55 54.67 12979260
2010-05-19 54.29 54.79 53.35 53.91 13781375
2010-05-20 52.13 52.41 50.77 50.93 24209288
2010-05-21 49.93 51.51 49.74 51.47 18218119
2010-05-24 51.36 51.51 50.04 50.11 13189217
2010-05-25 49.03 50.00 48.51 49.92 17077206
2010-05-26 50.25 50.69 49.40 49.57 13249399
2010-05-27 50.90 52.23 50.31 52.21 15445359
2010-05-28 52.46 52.58 51.58 51.86 11867792
2010-06-01 51.77 52.20 50.26 50.33 13590758
2010-06-02 51.24 52.49 50.77 52.49 14376471
2010-06-03 52.75 52.80 51.52 51.98 13855421
2010-06-04 50.94 51.35 49.68 50.06 14329205
2010-06-07 50.32 50.53 49.55 49.59 11950654
2010-06-08 49.55 51.00 49.52 50.84 14738399
2010-06-09 51.32 51.91 50.57 50.72 13064127
2010-06-10 52.07 53.59 51.76 53.37 14454456
2010-06-11 52.87 53.50 52.57 53.50 6828018
2010-06-14 54.15 54.68 52.71 52.80 12538819
2010-06-15 53.37 54.36 53.23 54.30 12518165
2010-06-16 53.90 54.48 53.66 54.47 8056143
2010-06-17 54.76 55.28 54.19 55.18 10450529
2010-06-18 55.48 56.01 55.11 56.01 10837597
2010-06-21 56.79 56.95 55.48 55.80 8347106
2010-06-22 55.70 56.19 54.25 54.46 11306594
2010-06-23 54.44 54.63 53.31 53.51 10858057
2010-06-24 53.26 53.39 51.98 52.51 14822168
2010-06-25 52.66 52.66 51.69 51.92 22719587
2010-06-28 51.92 52.00 51.16 51.19 10275941
2010-06-29 50.43 50.66 49.57 49.84 13894711
2010-06-30 49.72 50.29 48.97 49.09 14737786
2010-07-01 49.24 49.57 48.06 48.87 14408563
2010-07-02 49.17 49.36 48.41 48.82 7238823
2010-07-06 49.97 50.25 48.61 49.20 15797518
2010-07-07 49.27 51.26 49.27 51.16 12068074
2010-07-08 52.16 52.17 50.96 51.55 8723887
2010-07-09 51.65 52.47 51.40 52.30 8624269
2010-07-12 52.04 52.64 51.78 52.10 9433521
2010-07-13 52.89 53.65 52.69 53.22 8601360
2010-07-14 53.09 53.46 52.47 52.80 7962298
2010-07-15 52.74 53.03 52.06 52.86 7293911
2010-07-16 52.60 52.80 51.60 51.85 8695264
2010-07-19 52.20 52.28 51.49 51.84 7110171
2010-07-20 51.00 52.86 50.80 52.66 9534025
2010-07-21 53.08 53.13 51.65 52.12 8704346
2010-07-22 52.79 53.89 52.57 53.27 8936118
2010-07-23 53.23 53.86 52.76 53.79 7980877
2010-07-26 53.99 54.71 53.77 54.43 6432138
2010-07-27 54.73 54.95 54.12 54.44 8252034
2010-07-28 55.02 55.20 53.81 54.44 11327581
2010-07-29 54.68 55.55 54.12 54.56 11396577
2010-07-30 54.10 55.77 53.89 55.22 12148439
2010-08-02 56.00 57.70 55.92 57.53 13712531
2010-08-03 56.87 57.89 56.80 57.56 9914271
2010-08-04 57.55 58.03 57.05 57.42 10154047
2010-08-05 57.00 57.82 56.88 57.70 8473589
2010-08-06 57.04 57.54 56.24 56.93 9816223
2010-08-09 57.25 57.57 57.09 57.31 6376863
2010-08-10 56.52 57.28 56.32 56.87 9372398
2010-08-11 55.96 56.00 55.20 55.51 10578580
2010-08-12 54.94 55.64 54.60 55.35 7834945
2010-08-13 54.86 55.44 54.84 55.02 6476313
2010-08-16 54.80 54.97 54.30 54.93 7188102
2010-08-17 55.38 56.25 54.93 55.87 8826192
2010-08-18 55.86 55.93 54.92 55.42 6045359
2010-08-19 55.11 55.26 54.32 54.71 7496368
2010-08-20 54.29 54.47 53.29 53.89 9802132
2010-08-23 54.10 54.57 53.59 53.71 11342863
2010-08-24 53.09 53.97 53.00 53.43 11282952
2010-08-25 53.00 53.69 52.33 53.46 8051015
2010-08-26 53.75 53.84 52.10 52.41 9424140
2010-08-27 52.96 53.89 52.10 53.42 10824263
2010-08-30 53.19 53.54 52.65 52.67 6533685
2010-08-31 52.26 52.81 52.00 52.43 8587723
2010-09-01 53.85 54.21 53.29 54.06 8801332
2010-09-02 54.09 54.49 53.77 54.43 5080305
2010-09-03 54.66 55.23 54.64 55.05 6240664
2010-09-07 54.63 54.78 53.59 53.66 8448261
2010-09-08 53.82 54.80 53.82 54.32 5998852
2010-09-09 54.98 55.40 54.70 54.73 5787742
2010-09-10 55.22 55.30 54.68 54.75 5577964
2010-09-13 55.27 55.67 54.98 55.38 7219306
2010-09-14 55.15 55.72 54.88 55.37 5799892
2010-09-15 55.07 55.63 54.73 55.56 6629285
2010-09-16 55.44 55.87 55.09 55.36 6975122
2010-09-17 55.48 55.75 55.07 55.27 8740098
2010-09-20 55.55 57.17 55.32 56.83 7828512
2010-09-21 56.92 57.04 56.30 56.52 8469115
2010-09-22 56.62 56.98 55.98 56.06 6068046
2010-09-23 55.51 55.98 55.00 55.22 6880708
2010-09-24 55.61 56.57 55.35 56.36 7766262
2010-09-27 56.52 56.79 56.01 56.26 5848380
2010-09-28 56.50 57.38 56.09 57.09 9683402
2010-09-29 57.03 57.70 56.65 57.36 8933163
2010-09-30 57.89 57.99 56.88 57.43 9775616
2010-10-01 57.97 58.09 57.34 57.86 12094315
2010-10-04 57.57 57.82 56.80 57.26 8087784
2010-10-05 57.73 58.86 57.67 58.79 12644605
2010-10-06 58.82 59.70 58.80 59.70 11102371
2010-10-07 59.99 60.00 59.15 59.71 8574731
2010-10-08 59.75 59.94 59.35 59.61 8764233
2010-10-11 59.69 59.99 59.52 59.79 5945037
2010-10-12 59.54 59.82 58.89 59.61 8403475
2010-10-13 59.94 60.49 59.86 60.13 10036434
2010-10-14 60.27 60.66 59.95 60.32 7883368
2010-10-15 60.68 60.87 60.00 60.78 8581582
2010-10-18 60.76 61.45 60.54 61.26 12883441
2010-10-19 60.40 60.81 59.54 60.00 10422997
2010-10-20 60.18 61.69 59.90 61.27 9757317
2010-10-21 61.36 61.85 60.62 61.12 17003939
2010-10-22 61.47 61.88 61.22 61.67 18429073
2010-10-25 62.11 62.63 61.28 61.34 17291431
2010-10-26 60.87 61.62 60.75 61.37 10885446
2010-10-27 59.70 60.48 59.55 60.08 11626770
2010-10-28 60.38 60.45 59.22 59.58 10258871
2010-10-29 59.38 59.53 58.80 59.39 8505722
2010-11-01 59.96 60.12 58.59 58.95 9344632
2010-11-02 59.30 59.80 58.80 59.34 10497272
2010-11-03 59.39 59.45 58.37 59.41 10345513
2010-11-04 60.08 61.46 59.81 61.25 12098356
2010-11-05 61.37 61.89 61.23 61.81 8973935
2010-11-08 61.50 62.47 61.35 62.41 8851078
2010-11-09 62.75 62.95 61.72 62.03 10422983
2010-11-10 61.98 63.27 61.66 63.21 10454575
2010-11-11 62.90 63.14 62.59 62.89 7733113
2010-11-12 62.28 62.62 61.76 62.42 8686113
2010-11-15 62.44 62.55 62.02 62.07 7954891
2010-11-16 61.29 61.29 60.50 60.94 10909599
2010-11-17 60.95 61.44 60.65 60.81 6979193
2010-11-18 61.66 62.20 61.51 61.75 6433228
2010-11-19 61.69 61.94 61.11 61.92 7816921
2010-11-22 61.75 61.75 60.53 61.49 6624410
2010-11-23 60.72 60.75 60.06 60.52 6857407
2010-11-24 60.78 61.48 60.70 61.45 5963696
2010-11-26 60.97 61.37 60.65 60.81 2572275
2010-11-29 60.44 60.90 59.57 60.68 6481720
2010-11-30 60.11 60.92 60.02 60.17 8737266
2010-12-01 61.40 62.48 61.20 62.45 10660984
2010-12-02 62.39 63.88 62.30 63.70 8759671
2010-12-03 63.66 64.06 63.53 63.92 10324376
2010-12-06 63.88 64.44 63.75 64.21 5721661
2010-12-07 64.74 65.00 64.32 64.37 7936824
2010-12-08 64.50 64.92 64.04 64.61 6876978
2010-12-09 64.95 64.96 64.24 64.67 6255345
2010-12-10 64.78 64.93 64.37 64.58 6447081
2010-12-13 64.88 66.34 64.80 65.47 9704034
2010-12-14 65.43 66.00 65.06 65.65 7812086
2010-12-15 65.43 65.62 65.06 65.12 7650700
2010-12-16 65.32 65.72 64.83 65.67 6602381
2010-12-17 65.67 65.89 64.66 65.06 11403647
2010-12-20 65.37 66.16 65.29 65.99 8912834
2010-12-21 66.35 66.90 66.18 66.63 6057794
2010-12-22 66.85 67.16 66.63 67.03 5951860
2010-12-23 66.84 67.11 66.69 67.08 4479724
2010-12-27 66.85 67.31 66.64 67.15 4388204
2010-12-28 67.29 67.70 66.86 67.55 4859218
2010-12-29 67.55 68.30 67.45 67.93 4197720
2010-12-30 68.00 68.31 67.72 68.00 3981282
2010-12-31 67.93 68.58 67.83 68.10 4851399
2011-01-03 68.77 68.81 68.00 68.24 7406313
2011-01-04 68.61 68.61 67.10 67.88 9549024
2011-01-05 67.64 67.78 67.26 67.55 9476849
2011-01-06 67.70 67.80 66.71 66.97 8020421
2011-01-07 67.12 67.53 66.61 67.11 5905471
2011-01-10 66.73 67.10 66.50 66.88 4784364
2011-01-11 67.57 68.24 67.40 68.17 7403043
2011-01-12 68.63 68.99 68.29 68.69 5274071
2011-01-13 68.37 68.69 66.95 67.26 10855627
2011-01-14 67.28 67.83 66.78 67.72 7386737
2011-01-18 67.92 68.34 67.61 68.09 6086515
2011-01-19 68.28 68.29 67.25 67.77 5569284
2011-01-20 67.50 67.58 66.52 67.21 8834982
2011-01-21 67.88 67.97 67.02 67.66 9251946
2011-01-24 67.76 68.25 67.32 68.10 9662956
2011-01-25 67.97 68.10 66.67 67.48 8490320
2011-01-26 68.04 69.81 67.58 69.25 11421384
2011-01-27 69.41 69.72 68.82 69.39 10165319
2011-01-28 69.72 71.61 69.66 70.56 18099698
2011-01-31 71.29 71.74 70.50 71.46 15904745
2011-02-01 71.62 72.01 71.52 71.71 11631292
2011-02-02 71.64 72.65 71.40 72.11 7236062
2011-02-03 72.13 72.13 71.13 72.03 10024234
2011-02-04 72.02 72.25 71.29 71.67 10322475
2011-02-07 71.71 72.55 71.71 72.29 9738339
2011-02-08 72.25 72.34 71.64 72.00 4741829
2011-02-09 71.72 71.75 70.37 70.66 9031743
2011-02-10 70.10 70.45 69.80 70.08 11377332
2011-02-11 69.87 72.44 69.75 71.58 12120547
2011-02-14 71.96 73.94 71.93 73.77 8114070
2011-02-15 73.67 73.94 73.08 73.50 6925109
2011-02-16 74.08 75.03 73.97 74.95 7932093
2011-02-17 74.52 75.99 74.29 75.52 8902133
2011-02-18 75.95 76.72 75.21 76.62 8539714
2011-02-22 77.61 78.74 75.79 76.61 12178734
2011-02-23 76.94 79.60 76.87 78.57 14181133
2011-02-24 78.91 79.24 76.51 77.28 13165343
2011-02-25 77.31 77.69 76.78 77.28 8028794
2011-02-28 77.28 78.34 77.10 77.87 8022437
2011-03-01 78.30 79.10 77.56 77.83 10315699
2011-03-02 77.55 78.90 77.42 78.25 8793744
2011-03-03 78.50 79.81 78.40 79.55 8757619
2011-03-04 79.63 80.92 79.25 79.98 9185190
2011-03-07 80.62 81.00 79.11 79.20 7888490
2011-03-08 78.84 78.91 77.15 78.32 8944390
2011-03-09 78.18 78.88 77.75 78.04 6347681
2011-03-10 76.99 77.13 74.70 75.18 12138655
2011-03-11 73.75 76.93 73.51 76.30 7290239
2011-03-14 75.50 76.08 75.04 75.84 11343255
2011-03-15 72.48 75.55 71.13 74.98 12753538
2011-03-16 75.10 75.45 72.89 73.74 12252890
2011-03-17 75.06 77.30 74.54 76.72 10559624
2011-03-18 77.87 78.59 75.34 75.35 16396420
2011-03-21 77.16 77.97 76.67 77.55 12376863
2011-03-22 77.75 77.83 77.00 77.22 8482597
2011-03-23 76.87 78.93 76.80 78.54 9431477
2011-03-24 79.06 80.05 78.84 79.70 9203333
2011-03-25 79.86 80.70 79.20 80.24 7612664
2011-03-28 80.03 80.52 79.57 79.57 5261992
2011-03-29 78.94 79.46 78.30 78.81 8711680
2011-03-30 79.52 80.80 79.31 80.69 7674533
2011-03-31 80.82 81.80 79.83 79.86 8420003
2011-04-01 80.48 80.75 79.37 79.68 7638092
2011-04-04 80.00 80.00 79.15 79.68 6262214
2011-04-05 80.01 80.60 79.60 80.32 6544626
2011-04-06 80.82 80.90 80.30 80.43 7260975
2011-04-07 80.32 80.77 79.79 80.40 6232450
2011-04-08 80.79 81.18 80.43 80.79 8661719
2011-04-11 80.72 81.75 80.00 80.12 6630793
2011-04-12 79.04 79.38 76.36 77.16 12968449
2011-04-13 77.76 78.04 76.87 77.66 7084615
2011-04-14 77.40 78.62 77.20 78.28 5501522
2011-04-15 78.79 79.75 78.39 79.12 7325079
2011-04-18 77.41 78.02 77.15 77.61 6774192
2011-04-19 77.48 78.38 77.48 78.15 5787781
2011-04-20 79.48 80.16 79.27 79.99 6636181
2011-04-21 80.27 80.90 80.03 80.73 5658304
2011-04-25 80.99 81.00 79.76 80.48 5248989
2011-04-26 80.51 81.50 80.40 81.21 5927317
2011-04-27 80.39 80.98 78.40 79.83 10220983
2011-04-28 79.06 79.39 76.97 77.45 13285629
2011-04-29 77.47 79.00 77.42 78.89 9242080
2011-05-02 78.87 78.98 77.02 77.47 8595972
2011-05-03 76.97 77.02 73.40 74.53 17722787
2011-05-04 74.67 74.67 72.41 73.65 15746353
2011-05-05 72.84 72.96 71.21 71.97 12764500
2011-05-06 72.82 74.44 72.50 72.94 11893015
2011-05-09 73.50 74.11 73.16 73.72 9559446
2011-05-10 73.89 74.79 73.56 74.60 7056686
2011-05-11 74.07 74.19 72.03 72.52 10132548
2011-05-12 72.36 72.40 70.67 71.52 12505344
2011-05-13 71.69 71.99 70.61 71.43 8261859
2011-05-16 71.37 72.11 70.73 71.43 8185953
2011-05-17 70.69 71.85 70.69 71.54 8282508
2011-05-18 71.74 73.42 71.51 72.81 8814900
2011-05-19 72.59 73.15 72.05 72.70 6610252
2011-05-20 72.60 73.13 71.78 72.61 7814799
2011-05-23 54.54 54.67 54.00 54.38 7020239
2011-05-24 54.84 55.69 54.75 54.82 7461582
2011-05-25 54.39 55.22 54.34 54.86 7613919
2011-05-26 54.83 55.43 54.55 55.15 6144740
2011-05-27 55.64 55.92 55.08 55.38 4322045
2011-05-31 56.30 56.50 55.43 55.82 11567022
2011-06-01 55.79 56.06 54.93 55.15 7440962
2011-06-02 55.10 55.56 54.45 55.00 6166130
2011-06-03 53.98 55.65 53.96 55.18 7326153
2011-06-06 54.81 55.27 53.82 54.06 6373484
2011-06-07 54.36 54.65 53.91 54.03 10799336
2011-06-08 54.05 55.10 54.05 54.48 8029181
2011-06-09 54.85 55.74 54.43 55.28 6965177
2011-06-10 55.05 55.24 54.43 54.50 7352582
2011-06-13 54.55 54.96 53.55 53.93 7057648
2011-06-14 54.52 55.39 54.52 54.79 7534302
2011-06-15 54.23 54.75 53.42 53.80 7714685
2011-06-16 53.89 55.07 53.78 54.60 8331596
2011-06-17 55.06 55.61 54.36 54.83 9727343
2011-06-20 54.42 55.48 54.18 55.09 11811114
2011-06-21 55.65 56.53 55.52 56.21 10126547
2011-06-22 55.99 56.66 55.86 55.87 7206041
2011-06-23 54.86 55.68 54.12 55.65 9021147
2011-06-24 55.47 55.79 54.38 54.45 13508250
2011-06-27 54.37 55.03 54.33 54.72 7770650
2011-06-28 55.05 55.93 55.02 55.85 6868090
2011-06-29 56.18 56.80 56.05 56.43 8049960
2011-06-30 56.68 57.38 56.66 57.32 7572216
2011-07-01 57.38 57.94 56.85 57.85 7628215
2011-07-05 57.87 58.31 57.58 57.82 7863123
2011-07-06 57.87 58.05 57.61 57.96 6153796
2011-07-07 58.58 58.70 58.14 58.51 6077552
2011-07-08 57.43 57.90 57.26 57.87 7710179
2011-07-11 57.04 57.23 56.72 56.95 6567306
2011-07-12 56.60 57.33 56.40 56.67 7291362
2011-07-13 56.73 57.41 56.40 56.72 7431261
2011-07-14 61.07 61.08 57.56 57.64 62071826
2011-07-15 58.40 58.72 58.05 58.26 41702878
2011-07-18 58.20 58.27 57.33 57.51 22646051
2011-07-19 57.93 58.23 56.95 57.50 10893160
2011-07-20 57.78 57.88 57.17 57.26 8913584
2011-07-21 57.04 57.94 56.80 57.79 8574641
2011-07-22 57.72 57.82 57.24 57.37 8106631
2011-07-25 56.85 57.37 56.66 56.83 8459057
2011-07-26 56.84 56.95 56.02 56.11 9786687
2011-07-27 56.56 56.79 55.74 55.75 10125529
2011-07-28 55.73 56.05 55.31 55.47 8021442
2011-07-29 54.90 55.42 54.47 54.88 10095745
2011-08-01 56.00 56.00 54.46 54.88 8982442
2011-08-02 54.51 55.22 53.82 53.84 9725478
2011-08-03 53.85 54.32 52.89 53.79 12113796
2011-08-04 52.91 52.99 50.91 51.01 15823179
2011-08-05 51.17 52.79 49.74 51.65 18833136
2011-08-08 49.68 51.43 47.13 47.20 29293198
2011-08-09 47.95 49.31 46.04 49.22 22154661
2011-08-10 49.15 49.68 47.30 47.81 15422334
2011-08-11 48.06 50.63 47.57 49.95 15776282
2011-08-12 50.73 51.17 49.79 50.35 10965891
2011-08-15 51.12 52.03 50.91 51.44 9899460
2011-08-16 50.95 51.12 50.12 50.72 9624225
2011-08-17 51.30 51.54 50.60 50.94 7360310
2011-08-18 49.93 49.95 48.09 48.63 16507660
2011-08-19 48.09 49.51 48.03 48.48 13732753
2011-08-22 49.84 50.08 48.04 48.28 8894070
2011-08-23 48.42 50.10 48.40 50.09 11668829
2011-08-24 49.83 50.47 49.41 50.40 7665784
2011-08-25 50.78 50.98 49.17 49.38 7626468
2011-08-26 49.00 50.33 48.41 49.94 7725064
2011-08-29 50.83 51.72 50.76 51.67 8036558
2011-08-30 50.95 52.09 50.48 51.72 10962895
2011-08-31 52.07 52.41 51.49 51.89 9024574
2011-09-01 52.34 52.50 51.56 51.82 8955730
2011-09-02 50.63 51.02 50.11 50.65 8724473
2011-09-06 48.95 50.18 48.64 50.08 11023517
2011-09-07 50.82 51.37 50.60 51.31 8817181
2011-09-08 51.08 51.46 49.84 50.22 10464969
2011-09-09 49.52 50.13 48.69 48.96 12216122
2011-09-12 48.35 48.99 47.99 48.97 11818378
2011-09-13 49.14 49.76 48.62 49.37 7823756
2011-09-14 49.57 50.98 49.03 50.29 10041400
2011-09-15 50.69 51.11 50.36 51.01 9265134
2011-09-16 51.37 51.46 50.50 51.30 14946536
2011-09-19 50.23 51.24 49.85 50.90 8373629
2011-09-20 51.14 52.01 50.85 51.08 8196815
2011-09-21 50.95 51.23 49.51 49.51 9482650
2011-09-22 48.02 48.27 47.13 47.93 15808312
2011-09-23 47.16 48.21 47.11 47.65 9172077
2011-09-26 47.98 48.95 47.10 48.89 10222579
2011-09-27 49.88 50.28 48.70 48.99 9381482
2011-09-28 48.62 49.96 48.06 48.20 9604584
2011-09-29 49.29 49.30 48.08 49.07 13528772
2011-09-30 48.01 49.28 48.01 48.27 10286122
2011-10-03 47.81 47.96 46.46 46.49 11712701
2011-10-04 45.79 47.53 44.71 47.47 12655087
2011-10-05 48.12 48.80 47.44 48.74 12540273
2011-10-06 48.18 49.12 47.97 49.06 9486712
2011-10-07 49.37 49.61 48.37 48.91 9064715
2011-10-10 49.96 51.15 49.89 51.04 8104827
2011-10-11 50.58 51.36 50.53 51.09 8806369
2011-10-12 51.62 52.23 51.22 51.72 8444059
2011-10-13 50.47 51.31 50.38 51.11 8436674
2011-10-14 51.84 52.59 51.70 52.59 7553829
2011-10-17 52.39 52.72 51.68 52.10 6483506
2011-10-18 51.91 53.36 51.75 52.76 9949097
2011-10-19 52.87 53.87 52.65 53.03 8860171
2011-10-20 52.97 53.84 52.60 53.57 8583228
2011-10-21 54.13 54.89 54.03 54.76 8994431
2011-10-24 54.75 55.20 54.39 54.98 7285745
2011-10-25 55.03 55.03 53.71 53.88 10981982
2011-10-26 54.99 55.25 53.48 54.80 9104321
2011-10-27 55.82 56.18 55.23 56.15 12159004
2011-10-28 55.47 55.63 54.51 54.69 14991360
2011-10-31 53.87 54.04 53.10 53.10 10323323
2011-11-01 51.77 52.49 51.27 51.78 11460446
2011-11-02 52.77 53.25 52.30 52.68 7743391
2011-11-03 53.19 53.95 52.56 53.74 9262143
2011-11-04 53.23 54.00 53.03 53.90 6262005
2011-11-07 54.00 54.79 53.70 54.57 6060323
2011-11-08 54.86 55.63 54.26 55.45 7724172
2011-11-09 53.99 54.67 53.29 53.53 9284084
2011-11-10 54.27 54.75 53.48 54.46 6266886
2011-11-11 55.10 55.48 54.87 54.99 6559220
2011-11-14 54.74 54.98 54.23 54.66 8267013
2011-11-15 54.56 55.27 54.45 54.88 6594836
2011-11-16 54.27 54.51 52.91 53.18 10032089
2011-11-17 53.07 54.04 52.59 53.03 8659612
2011-11-18 53.29 53.35 52.48 52.81 8033454
2011-11-21 52.07 52.75 51.74 52.49 8376053
2011-11-22 52.36 52.55 51.77 51.94 6787105
2011-11-23 51.29 51.66 51.02 51.02 8633020
2011-11-25 50.89 51.21 50.41 50.42 4190817
2011-11-28 51.90 52.04 50.84 51.28 9943464
2011-11-29 51.46 52.21 51.28 51.94 8460773
2011-11-30 53.39 54.41 53.37 54.37 11713388
2011-12-01 54.25 54.80 54.14 54.70 7118763
2011-12-02 55.20 55.74 54.77 55.31 11238283
2011-12-05 55.82 56.34 55.14 55.51 9241051
2011-12-06 55.58 55.88 55.30 55.30 8567875
2011-12-07 55.02 55.56 54.62 55.20 8556703
2011-12-08 54.93 55.14 53.97 54.14 7612067
2011-12-09 54.42 55.16 54.39 54.85 7065780
2011-12-12 54.24 54.43 53.17 53.73 7409516
2011-12-13 54.08 54.62 53.03 53.25 9310709
2011-12-14 52.92 53.32 51.96 52.23 9252665
2011-12-15 52.61 52.85 51.81 52.06 7072440
2011-12-16 52.68 52.68 51.82 52.14 17509661
2011-12-19 51.87 52.41 51.57 51.72 6325201
2011-12-20 52.78 53.36 52.70 53.19 6810651
2011-12-21 53.33 53.96 53.16 53.84 6864230
2011-12-22 53.92 54.82 53.82 54.69 7532153
2011-12-23 54.80 55.22 54.75 55.22 4102726
2011-12-27 55.03 55.78 55.03 55.60 4449561
2011-12-28 55.60 55.73 54.70 54.75 5288444
2011-12-29 54.82 55.58 54.82 55.55 4531385
2011-12-30 55.59 55.80 55.43 55.55 4633164
2012-01-03 56.35 57.04 56.35 56.54 7754936
2012-01-04 56.34 56.48 55.86 56.27 5649579
2012-01-05 55.85 56.01 55.37 55.82 7833971
2012-01-06 56.00 56.03 55.34 55.39 5540808
2012-01-09 55.47 55.68 55.25 55.60 8384100
2012-01-10 56.07 56.27 55.73 55.86 5280160
2012-01-11 55.56 55.67 54.85 54.89 7485314
2012-01-12 54.47 54.66 53.87 53.94 11391165
2012-01-13 53.66 54.04 53.40 53.62 9584040
2012-01-17 54.12 54.32 53.74 53.97 6351900
2012-01-18 54.04 54.68 53.74 54.51 7239439
2012-01-19 54.67 54.73 53.98 54.33 8148849
2012-01-20 54.15 54.28 53.68 54.28 7697141
2012-01-23 53.96 54.16 53.67 53.79 9288086
2012-01-24 53.47 54.07 53.38 53.83 8307553
2012-01-25 54.51 54.60 52.61 53.35 16927548
2012-01-26 53.73 53.74 52.87 53.00 10002476
2012-01-27 52.66 53.18 52.44 52.91 7770996
2012-01-30 52.53 52.65 52.03 52.39 11438246
2012-01-31 52.61 52.73 51.84 52.00 21674112
2012-02-01 52.52 53.10 52.25 52.84 10367446
2012-02-02 52.76 53.42 52.75 53.29 8827341
2012-02-03 53.82 53.87 53.41 53.71 9970312
2012-02-06 53.55 54.40 53.52 54.37 6776334
2012-02-07 54.49 54.99 54.33 54.83 8246022
2012-02-08 55.11 55.22 54.67 55.08 5879910
2012-02-09 55.07 55.27 54.31 54.54 24047987
2012-02-10 54.64 55.25 54.47 55.08 35180360
2012-02-13 55.41 55.58 54.87 55.50 31863354
2012-02-14 55.36 56.34 55.35 56.11 8049907
2012-02-15 56.41 56.41 55.74 55.99 8812083
2012-02-16 55.59 55.61 54.99 55.48 8392046
2012-02-17 55.76 56.05 55.62 55.92 8039464
2012-02-21 56.37 56.51 56.12 56.28 9788448
2012-02-22 56.43 56.79 56.34 56.51 6623790
2012-02-23 56.69 57.17 56.56 57.03 7497717
2012-02-24 57.24 58.13 57.17 57.90 11261407
2012-02-27 57.85 58.58 57.71 58.26 8059678
2012-02-28 58.52 59.03 58.24 58.90 10701892
2012-02-29 58.95 59.25 57.98 58.36 12160388
2012-03-01 58.78 59.64 58.71 59.63 9287159
2012-03-02 59.40 59.61 59.00 59.19 7091653
2012-03-05 58.89 59.25 58.53 59.13 7044414
2012-03-06 58.17 58.48 57.89 58.28 8835775
2012-03-07 58.28 59.08 58.16 58.71 7093048
2012-03-08 59.05 59.19 58.81 58.87 6142413
2012-03-09 58.87 59.46 58.76 58.82 8508528
2012-03-12 58.83 59.31 58.68 58.94 7406498
2012-03-13 59.22 59.32 58.73 59.28 8695620
2012-03-14 59.30 59.55 58.91 59.09 8148288
2012-03-15 59.07 59.23 58.04 58.42 9290532
2012-03-16 58.62 59.07 58.54 58.84 15189573
2012-03-19 58.87 59.68 58.71 59.51 5967754
2012-03-20 59.09 59.45 58.78 59.13 7091283
2012-03-21 59.29 59.32 58.68 58.92 8025510
2012-03-22 58.59 58.70 57.72 57.85 9257503
2012-03-23 57.94 58.61 57.59 58.33 8141816
2012-03-26 58.76 59.03 58.65 58.97 6003880
2012-03-27 59.06 59.08 58.55 58.58 6260627
2012-03-28 58.41 58.54 57.56 57.92 7553397
2012-03-29 57.33 57.82 56.75 57.78 7688246
2012-03-30 58.06 58.37 57.81 57.94 6890802
2012-04-02 57.93 58.94 57.85 58.60 6070001
2012-04-03 58.44 58.51 57.69 58.17 6794059
2012-04-04 57.73 58.51 57.48 58.07 7445343
2012-04-05 57.98 58.20 57.36 57.45 6361232
2012-04-09 56.92 57.55 56.87 57.21 6758447
2012-04-10 57.14 57.36 55.98 56.18 9769897
2012-04-11 56.71 57.01 55.97 56.07 9198392
2012-04-12 56.02 56.98 56.02 56.82 8509758
2012-04-13 56.54 56.91 56.13 56.13 6923640
2012-04-16 56.27 56.81 56.12 56.28 12785400
2012-04-17 56.72 56.93 56.58 56.61 5966079
2012-04-18 55.89 56.28 55.78 55.87 7396309
2012-04-19 55.79 55.95 55.12 55.57 7213272
2012-04-20 55.73 56.06 55.40 55.56 7090461
2012-04-23 54.69 55.44 54.41 55.14 7705249
2012-04-24 54.99 55.22 54.75 54.80 8771380
2012-04-25 55.05 55.05 53.77 54.14 10195409
2012-04-26 54.18 55.16 54.06 55.03 8020034
2012-04-27 55.17 55.27 54.53 54.87 5610198
2012-04-30 54.85 55.12 54.43 54.61 7371972
2012-05-01 55.92 56.74 55.46 56.51 15254740
2012-05-02 55.83 55.83 54.43 54.59 14682115
2012-05-03 54.67 54.96 53.81 54.26 12946328
2012-05-04 53.80 54.00 52.96 53.17 12443453
2012-05-07 52.24 53.43 52.13 53.35 12198145
2012-05-08 52.84 54.49 52.73 54.31 14150858
2012-05-09 53.68 53.93 52.68 53.47 10860038
2012-05-10 54.09 54.60 53.82 54.22 30869605
2012-05-11 54.01 54.50 53.43 53.50 31293445
2012-05-14 52.66 53.17 52.51 52.93 31389213
2012-05-15 53.00 53.12 52.41 52.53 8085719
2012-05-16 52.75 53.11 52.32 52.32 10260483
2012-05-17 51.80 52.08 51.17 51.19 8635485
2012-05-18 51.33 51.61 50.66 50.82 13088422
2012-05-21 50.82 51.88 50.80 51.77 9444949
2012-05-22 51.99 52.45 51.36 51.67 8906621
2012-05-23 51.30 52.12 50.97 52.09 8513715
2012-05-24 52.36 52.39 51.57 52.14 7334213
2012-05-25 52.22 52.44 51.97 52.11 5786624
2012-05-29 52.91 53.50 52.71 53.27 10989294
2012-05-30 52.69 52.76 51.91 52.04 9676782
2012-05-31 52.19 52.64 51.34 52.16 12163965
2012-06-01 51.40 51.64 50.89 51.19 16185751
2012-06-04 51.40 51.52 50.62 51.30 9258061
2012-06-05 51.78 52.00 51.35 51.87 9663025
2012-06-06 52.40 53.58 52.40 53.58 15107752
2012-06-07 54.24 54.59 53.75 53.81 14205332
2012-06-08 53.77 54.28 53.57 53.97 8632148
2012-06-11 54.51 54.77 53.80 53.88 9279968
2012-06-12 54.27 54.75 53.94 54.71 7445607
2012-06-13 54.63 54.84 53.84 54.10 9045816
2012-06-14 54.03 54.89 53.80 54.68 9699672
2012-06-15 54.76 55.46 54.71 55.46 12547607
2012-06-18 55.03 55.24 54.55 55.07 8850193
2012-06-19 55.50 56.00 55.30 55.64 9485177
2012-06-20 55.34 55.55 53.99 54.44 11758678
2012-06-21 54.33 54.48 52.68 52.76 12561242
2012-06-22 53.19 53.70 52.75 53.41 12584743
2012-06-25 52.82 53.05 52.29 52.96 6980228
2012-06-26 53.35 53.89 53.00 53.64 7550425
2012-06-27 53.89 54.60 53.74 54.45 9130579
2012-06-28 54.07 54.61 53.66 54.53 8448223
2012-06-29 55.68 55.88 55.25 55.88 8550419
2012-07-02 55.97 56.10 55.19 55.73 6163636
2012-07-03 56.01 56.47 55.82 56.41 5784165
2012-07-05 56.23 56.31 55.19 55.28 19881750
2012-07-06 54.77 54.91 54.25 54.75 16980458
2012-07-09 54.67 54.75 54.05 54.33 13532932
2012-07-10 54.61 54.75 53.23 53.48 7696995
2012-07-11 53.50 54.65 53.39 54.36 11461719
2012-07-12 53.85 54.25 53.50 53.98 6494707
2012-07-13 54.24 55.05 54.11 54.98 5514852
2012-07-16 54.91 55.62 54.60 55.46 6009307
2012-07-17 55.77 56.36 55.08 56.28 6911077
2012-07-18 56.21 56.89 56.02 56.77 6104860
2012-07-19 56.42 56.56 55.95 56.37 7476945
2012-07-20 56.07 56.07 55.51 55.99 7844592
2012-07-23 54.82 55.19 54.35 55.05 7692467
2012-07-24 55.04 55.13 53.83 54.64 6951733
2012-07-25 54.26 54.60 52.84 53.24 12716870
2012-07-26 54.03 54.53 53.32 54.40 10985545
2012-07-27 54.87 55.16 54.48 54.97 13708007
2012-07-30 54.94 55.16 54.56 54.86 5809975
2012-07-31 54.85 55.10 54.16 54.44 8957953
2012-08-01 54.64 55.42 54.28 55.22 7614015
2012-08-02 54.62 55.21 54.19 54.65 8006976
2012-08-03 55.56 55.99 55.41 55.71 6640847
2012-08-06 55.93 56.39 55.80 55.89 5922781
2012-08-07 56.34 56.70 56.24 56.45 7858210
2012-08-08 56.03 57.35 56.03 57.17 10027292
2012-08-09 57.17 57.37 56.85 57.09 5093371
2012-08-10 56.80 57.32 56.58 57.28 4700560
2012-08-13 57.46 57.65 57.04 57.31 5692808
2012-08-14 57.67 57.76 57.21 57.35 4445082
2012-08-15 57.36 57.50 57.07 57.24 4052290
2012-08-16 57.29 57.68 57.22 57.55 5065217
2012-08-17 57.74 57.77 57.25 57.39 5183781
2012-08-20 57.34 57.37 56.87 57.03 7863171
2012-08-21 57.11 57.30 56.57 56.63 6032339
2012-08-22 56.49 56.78 56.20 56.68 4454479
2012-08-23 56.65 56.65 56.06 56.16 4636934
2012-08-24 56.07 56.45 55.78 56.36 3931225
2012-08-27 56.42 56.77 56.33 56.38 3412410
2012-08-28 56.44 56.63 56.27 56.46 4057705
2012-08-29 56.38 56.56 56.16 56.35 6401603
2012-08-30 56.13 56.34 55.98 56.11 4001272
2012-08-31 56.57 57.13 56.54 56.79 11850428
2012-09-04 56.96 57.00 56.00 56.21 5698994
2012-09-05 56.16 56.18 54.83 54.87 8609553
2012-09-06 55.27 56.18 55.27 55.79 6560561
2012-09-07 56.03 56.68 56.00 56.64 5837575
2012-09-10 56.67 56.68 56.15 56.18 4696642
2012-09-11 56.42 56.80 56.35 56.37 5112525
2012-09-12 56.73 56.78 56.36 56.54 4807262
2012-09-13 56.67 57.97 56.10 57.65 7736512
2012-09-14 57.89 58.90 57.89 58.21 8577235
2012-09-17 58.10 58.75 58.02 58.30 11628230
2012-09-18 58.36 58.39 57.60 57.82 5837562
2012-09-19 57.71 57.88 57.26 57.31 5167570
2012-09-20 57.11 57.76 56.77 57.59 6137446
2012-09-21 57.76 57.85 57.13 57.36 12785784
2012-09-24 57.10 58.06 57.05 57.96 7290864
2012-09-25 58.06 58.08 57.35 57.41 7457930
2012-09-26 57.32 57.47 56.88 57.01 6459230
2012-09-27 57.30 57.46 57.02 57.39 4245202
2012-09-28 57.17 57.32 56.83 57.18 5013654
2012-10-01 57.48 57.85 57.25 57.41 4817535
2012-10-02 57.70 57.82 57.04 57.37 5187712
2012-10-03 57.32 57.39 56.59 56.77 6840620
2012-10-04 57.12 57.45 56.81 57.40 4432192
2012-10-05 57.61 58.03 57.41 57.58 4362701
2012-10-08 57.37 57.69 57.27 57.62 2463369
2012-10-09 57.71 58.23 57.62 57.80 4926262
2012-10-10 57.70 57.83 57.13 57.24 6493588
2012-10-11 57.08 57.08 56.63 56.63 5975743
2012-10-12 56.80 56.89 55.90 56.17 5855594
2012-10-15 56.17 56.89 55.89 56.79 4698451
2012-10-16 57.15 57.80 56.96 57.62 5490662
2012-10-17 57.47 58.28 57.36 58.12 4687968
2012-10-18 58.25 58.52 58.10 58.27 4853305
2012-10-19 58.20 58.35 57.33 57.45 5982776
2012-10-22 57.52 57.54 56.43 57.04 5891162
2012-10-23 56.26 56.33 55.70 56.06 6853487
2012-10-24 56.08 56.43 55.81 55.95 6604950
2012-10-25 56.71 57.53 56.65 57.16 9705123
2012-10-26 57.01 57.57 57.00 57.31 6012858
2012-10-31 57.61 57.92 57.50 57.85 6167772
2012-11-01 58.00 58.50 57.92 58.42 6731482
2012-11-02 58.61 58.80 57.56 57.65 11408737
2012-11-05 57.49 57.82 57.28 57.53 4805777
2012-11-06 57.54 58.41 57.47 58.22 7424630
2012-11-07 57.43 57.55 56.57 56.77 7946158
2012-11-08 56.73 56.99 55.85 55.86 6084744
2012-11-09 55.68 56.26 55.61 55.67 5695852
2012-11-12 55.83 56.05 55.44 55.64 3989318
2012-11-13 55.31 56.00 55.25 55.35 4465199
2012-11-14 55.37 55.70 54.66 54.77 6435066
2012-11-15 54.65 55.14 54.12 54.59 7599130
2012-11-16 54.57 55.14 53.95 55.03 8943770
2012-11-19 55.69 56.01 55.43 55.73 5675283
2012-11-20 55.63 55.69 55.16 55.63 4432260
2012-11-21 55.82 56.06 55.53 56.05 3325633
2012-11-23 56.31 56.70 56.09 56.67 2057265
2012-11-26 56.23 56.80 56.01 56.80 5481419
2012-11-27 56.67 57.01 56.14 56.18 7198171
2012-11-28 55.94 57.07 55.78 57.06 7168052
2012-11-29 57.31 57.38 56.87 56.98 4398361
2012-11-30 57.13 57.20 56.75 56.94 7628335
2012-12-03 57.33 57.40 56.87 57.17 7163956
2012-12-04 57.07 57.20 56.57 56.84 5416129
2012-12-05 56.84 57.61 56.65 57.18 6072883
2012-12-06 57.18 57.51 56.92 57.35 6688804
2012-12-07 57.49 57.94 57.41 57.94 5342050
2012-12-10 57.59 58.08 57.59 57.88 5328344
2012-12-11 58.01 58.38 57.85 58.12 4806341
2012-12-12 58.36 58.75 58.09 58.20 5480392
2012-12-13 58.10 58.13 57.53 57.88 6066114
2012-12-14 57.59 57.91 57.55 57.69 3857932
2012-12-17 57.98 58.66 57.67 58.28 5484698
2012-12-18 58.22 59.34 58.18 59.30 7311084
2012-12-19 59.34 59.65 59.20 59.20 6880039
2012-12-20 59.30 59.50 58.53 59.28 7153739
2012-12-21 58.54 59.03 58.21 58.61 15290655
2012-12-24 58.56 58.69 58.33 58.44 2121476
2012-12-26 58.62 58.67 57.88 57.95 4761564
2012-12-27 58.00 58.19 57.20 57.90 5110730
2012-12-28 57.63 57.70 57.01 57.07 4861925
2012-12-31 56.98 58.02 56.84 57.99 6884563
2013-01-02 59.15 59.23 58.51 59.21 6264071
2013-01-03 59.14 59.47 58.87 59.17 4381255
2013-01-04 59.29 59.90 59.25 59.83 4827614
2013-01-07 59.63 59.71 59.04 59.17 5490262
2013-01-08 58.99 59.09 58.25 58.37 6140816
2013-01-09 58.59 58.67 58.17 58.25 4156296
2013-01-10 58.53 58.63 58.12 58.50 5434505
2013-01-11 58.33 58.36 58.03 58.27 3973734
2013-01-14 58.20 58.55 58.19 58.47 4219805
2013-01-15 58.40 59.08 58.28 59.03 6180345
2013-01-16 58.94 59.14 58.73 58.88 5598138
2013-01-17 59.11 59.32 58.65 59.14 5300121
2013-01-18 59.06 59.36 58.97 59.27 5309471
2013-01-22 59.30 59.98 59.17 59.98 4713523
2013-01-23 59.84 59.92 59.43 59.55 4494075
2013-01-24 59.67 60.58 59.52 60.41 7088530
2013-01-25 60.47 61.10 60.34 61.06 5501347
2013-01-28 60.88 60.94 60.18 60.75 4889504
2013-01-29 61.00 61.76 60.94 61.66 7363742
2013-01-30 61.67 62.05 60.92 61.09 6793088
2013-01-31 59.20 59.46 57.81 58.00 16925618
2013-02-01 58.47 58.84 58.02 58.82 11470206
2013-02-04 58.47 58.48 58.00 58.03 7313529
2013-02-05 58.44 58.53 57.63 57.72 7784119
2013-02-06 57.50 57.70 57.05 57.59 6874678
2013-02-07 57.67 57.84 57.36 57.63 5706170
2013-02-08 57.82 57.87 57.58 57.87 17871925
2013-02-11 57.94 57.94 57.53 57.59 19329729
2013-02-12 57.84 58.26 57.60 58.25 21827888
2013-02-13 58.35 58.62 58.00 58.61 6790032
2013-02-14 57.80 58.01 57.62 57.92 5764612
2013-02-15 57.90 58.01 56.78 57.02 9695918
2013-02-19 57.64 58.61 57.52 58.60 8119920
2013-02-20 58.60 58.61 57.64 57.67 5927228
2013-02-21 57.56 58.16 57.09 58.11 7299326
2013-02-22 58.30 58.33 57.65 58.20 4387306
2013-02-25 58.47 58.55 56.83 56.89 8410794
2013-02-26 57.30 57.92 56.95 57.75 7763493
2013-02-27 57.56 58.18 57.41 58.04 6117422
2013-02-28 57.90 58.30 57.85 57.95 7528351
2013-03-01 57.93 58.28 57.65 58.28 6732252
2013-03-04 58.14 58.19 57.25 57.62 5845181
2013-03-05 57.94 58.01 57.36 57.66 7151920
2013-03-06 57.93 58.04 57.44 58.00 6691685
2013-03-07 58.00 58.14 57.85 57.86 5333677
2013-03-08 57.97 58.49 57.83 58.39 4798073
2013-03-11 58.41 58.60 58.08 58.44 4726268
2013-03-12 58.56 58.92 58.45 58.73 4665530
2013-03-13 58.76 58.94 58.56 58.78 4485663
2013-03-14 59.00 59.56 58.87 59.52 5131570
2013-03-15 59.10 59.39 58.81 59.07 10307678
2013-03-18 58.67 59.65 58.55 59.15 5003053
2013-03-19 59.21 59.48 58.71 59.31 6753891
2013-03-20 60.00 60.54 59.63 60.44 8181212
2013-03-21 60.17 61.03 60.01 60.94 8994898
2013-03-22 61.11 61.11 60.68 60.91 6440879
2013-03-25 61.00 61.19 60.06 60.21 5776829
2013-03-26 60.50 60.62 60.08 60.44 4517615
2013-03-27 60.20 60.71 60.03 60.38 4103463
2013-03-28 60.40 60.59 60.06 60.10 5293895
2013-04-01 60.20 60.70 60.02 60.48 4124836
2013-04-02 60.58 60.65 59.85 60.04 4769837
2013-04-03 60.14 60.35 59.13 59.28 5535651
2013-04-04 59.22 59.41 58.70 58.88 4965199
2013-04-05 58.38 58.69 58.06 58.54 6737481
2013-04-08 58.60 59.34 58.51 59.31 4744379
2013-04-09 59.51 60.06 59.00 59.78 4618038
2013-04-10 59.98 60.60 59.89 60.25 5450808
2013-04-11 60.40 60.63 59.83 60.16 6838247
2013-04-12 59.63 59.86 59.08 59.36 5149896
2013-04-15 58.72 58.72 57.20 57.24 9785308
2013-04-16 58.01 58.01 56.88 57.44 9324465
2013-04-17 57.17 57.20 56.38 56.81 7038608
2013-04-18 56.96 57.57 56.47 57.32 6182023
2013-04-19 57.64 57.99 57.04 57.49 6412492
2013-04-22 57.58 57.79 56.92 57.39 5469697
2013-04-23 57.61 57.80 57.00 57.78 7527672
2013-04-24 57.89 58.55 57.89 58.26 7813161
2013-04-25 58.37 58.77 57.72 58.37 6285623
2013-04-26 58.42 59.00 58.36 58.91 6304116
2013-04-29 59.29 60.05 59.02 59.90 5645356
2013-04-30 59.84 60.45 59.51 60.45 6208662
2013-05-01 60.15 60.72 59.90 60.01 7150376
2013-05-02 60.10 61.23 59.95 60.96 8345426
2013-05-03 61.41 61.97 61.25 61.92 6456725
2013-05-06 61.96 62.42 61.71 62.22 5802976
2013-05-07 62.38 62.99 62.26 62.84 5934129
2013-05-08 62.80 62.94 62.33 62.59 6497696
2013-05-09 62.56 62.89 62.33 62.58 11027410
2013-05-10 62.44 62.58 61.82 62.23 12466469
2013-05-13 62.11 62.33 61.75 62.00 12519362
2013-05-14 62.02 63.14 61.84 63.06 6928047
2013-05-15 62.84 62.84 61.86 62.42 8092835
2013-05-16 62.37 62.87 62.24 62.43 5215943
2013-05-17 62.39 63.31 62.37 63.31 7082390
2013-05-20 63.30 64.46 63.25 64.03 6216811
2013-05-21 64.25 64.77 63.80 64.31 6545794
2013-05-22 63.54 63.97 62.57 62.74 9367189
2013-05-23 62.03 62.93 61.90 62.79 5274604
2013-05-24 62.54 62.62 62.18 62.53 4625557
2013-05-28 63.24 63.61 62.72 62.84 5906773
2013-05-29 62.49 63.01 62.20 62.78 6431668
2013-05-30 62.58 62.61 62.05 62.28 5658569
2013-05-31 62.12 62.65 61.34 61.34 8034029
2013-06-03 61.58 62.10 61.28 62.09 6815142
2013-06-04 61.89 62.08 61.32 61.68 5171843
2013-06-05 61.96 62.11 61.44 61.62 7572743
2013-06-06 61.51 61.92 60.96 61.91 6616704
2013-06-07 62.17 62.38 61.76 62.32 5081716
2013-06-10 62.36 62.44 61.95 62.20 4148285
2013-06-11 61.72 62.18 61.36 61.91 4697993
2013-06-12 62.27 62.27 60.79 60.88 5031553
2013-06-13 60.67 61.72 60.38 61.65 5347941
2013-06-14 61.67 61.71 60.87 61.03 3328860
2013-06-17 61.45 62.05 61.44 61.94 3663989
2013-06-18 61.94 62.23 61.75 62.10 3437857
2013-06-19 62.15 62.57 61.71 61.71 5932510
2013-06-20 61.13 61.21 60.12 60.28 8002908
2013-06-21 60.77 60.80 59.55 60.36 8781148
2013-06-24 59.78 59.90 58.71 59.35 7390568
2013-06-25 59.81 60.02 59.37 59.83 6080047
2013-06-26 60.37 60.45 59.76 60.33 4010484
2013-06-27 60.62 61.10 60.31 60.34 3705351
2013-06-28 60.30 60.77 60.04 60.50 6164469
2013-07-01 60.73 61.63 60.73 61.23 5100523
2013-07-02 61.21 62.19 61.05 61.79 6708656
2013-07-03 61.47 62.01 61.06 61.84 3783103
2013-07-05 62.11 62.42 61.52 62.31 4281660
2013-07-08 62.51 63.21 62.31 63.04 5877394
2013-07-09 63.31 63.68 63.21 63.50 4832437
2013-07-10 63.62 63.88 63.31 63.53 4850819
2013-07-11 64.11 64.44 63.88 64.32 6187457
2013-07-12 64.26 64.85 64.25 64.84 16583896
2013-07-15 64.79 65.32 64.67 65.26 15602443
2013-07-16 65.24 65.40 64.71 64.95 16526958
2013-07-17 65.24 65.64 65.13 65.56 4854018
2013-07-18 65.37 65.78 65.15 65.30 5061321
2013-07-19 65.59 66.00 65.28 66.00 6958845
2013-07-22 66.08 66.17 65.73 65.83 3984691
2013-07-23 65.97 66.24 65.92 66.12 4089814
2013-07-24 66.25 66.25 65.13 65.59 5025818
2013-07-25 65.41 65.93 65.30 65.71 4095139
2013-07-26 65.41 65.73 65.33 65.72 3117946
2013-07-29 65.54 65.58 64.90 65.18 4256375
2013-07-30 65.45 65.46 64.51 64.83 5289063
2013-07-31 64.92 65.64 64.86 64.86 5530452
2013-08-01 65.72 66.29 65.52 66.09 7274809
2013-08-02 65.96 67.23 65.79 67.23 7521314
2013-08-05 67.00 67.42 66.57 67.19 4003119
2013-08-06 67.12 67.47 66.63 67.09 6248151
2013-08-07 66.93 66.97 66.29 66.52 4172355
2013-08-08 67.04 67.29 66.37 67.09 4646247
2013-08-09 67.01 67.02 66.17 66.83 3668819
2013-08-12 66.32 66.52 66.06 66.10 4489215
2013-08-13 66.43 67.30 66.30 66.90 4963347
2013-08-14 67.15 67.50 66.72 67.16 6489585
2013-08-15 66.76 67.70 66.62 67.62 6476369
2013-08-16 67.37 67.91 66.97 67.38 6536032
2013-08-19 67.41 67.41 65.79 65.83 6450037
2013-08-20 65.82 66.40 65.56 65.98 5589580
2013-08-21 65.97 66.02 65.29 65.52 4414455
2013-08-22 65.58 66.43 65.45 66.15 4102177
2013-08-23 66.26 66.65 66.04 66.55 4396340
2013-08-26 66.59 66.94 66.21 66.31 3220866
2013-08-27 65.95 66.56 65.94 66.02 5352022
2013-08-28 66.18 67.33 66.18 66.77 6658446
2013-08-29 66.51 66.55 65.98 66.16 4382874
2013-08-30 66.28 66.54 66.12 66.30 4963454
2013-09-03 66.96 66.99 66.51 66.79 5541901
2013-09-04 66.87 68.10 66.71 67.66 6530927
2013-09-05 67.66 68.11 67.46 67.77 4285456
2013-09-06 67.88 68.77 67.45 68.20 5990530
2013-09-09 68.25 68.92 68.05 68.87 5166311
2013-09-10 68.90 68.97 68.32 68.66 4464896
2013-09-11 68.73 69.38 68.59 69.16 3783030
2013-09-12 69.19 69.21 68.72 68.78 3616344
2013-09-13 69.14 69.42 68.88 69.19 3996657
2013-09-16 69.77 69.81 69.14 69.34 4791653
2013-09-17 69.31 69.92 69.26 69.70 3739439
2013-09-18 69.59 70.94 69.42 70.56 5210311
2013-09-19 70.60 70.91 70.06 70.84 4743937
2013-09-20 70.85 71.09 70.27 71.00 10142547
2013-09-23 70.66 70.73 69.80 70.58 4680532
2013-09-24 70.63 71.04 70.34 70.40 5739611
2013-09-25 70.49 70.69 70.04 70.32 3969984
2013-09-26 70.34 70.44 69.89 70.23 3837033
2013-09-27 70.16 70.38 69.92 70.31 3424111
2013-09-30 69.69 69.92 69.30 69.51 4810052
2013-10-01 69.46 70.46 69.32 70.04 4142916
2013-10-02 70.02 70.57 69.75 70.36 5022403
2013-10-03 70.19 70.32 69.57 70.17 6550772
2013-10-04 70.18 70.99 70.03 70.97 4996780
2013-10-07 70.40 71.18 70.15 70.88 4622180
2013-10-08 70.77 71.13 70.15 70.17 5148712
2013-10-09 70.24 70.39 69.62 69.77 5775302
2013-10-10 69.80 71.11 69.69 71.08 4454995
2013-10-11 70.82 71.85 70.76 71.71 4592065
2013-10-14 71.30 72.03 71.25 71.96 4223796
2013-10-15 71.90 72.25 71.48 71.89 6256811
2013-10-16 72.32 73.09 72.20 72.96 5535641
2013-10-17 72.68 73.47 72.54 73.41 4496001
2013-10-18 73.58 73.59 72.73 73.43 5223675
2013-10-21 73.53 73.58 72.90 73.05 3407114
2013-10-22 73.26 73.53 72.88 73.26 3597326
2013-10-23 72.92 72.92 71.95 72.39 4442582
2013-10-24 72.67 73.49 72.44 73.39 3707977
2013-10-25 73.53 74.10 73.01 74.06 4221696
2013-10-28 73.91 74.06 73.60 73.89 3480057
2013-10-29 74.20 74.59 74.00 74.34 3389860
2013-10-30 74.40 74.48 72.87 73.25 5282147
2013-10-31 73.66 74.48 73.28 73.33 5560131
2013-11-01 73.56 73.56 72.21 73.09 4921583
2013-11-04 73.37 73.51 72.84 73.33 3604556
2013-11-05 73.03 73.28 72.50 72.57 4593112
2013-11-06 73.19 73.97 73.11 73.90 5644287
2013-11-07 73.85 73.93 72.27 72.51 5843207
2013-11-08 72.49 73.72 72.37 73.69 4819568
2013-11-11 73.46 73.83 73.33 73.56 2786703
2013-11-12 73.25 73.47 72.61 72.82 3125294
2013-11-13 72.74 73.36 72.57 73.34 3468298
2013-11-14 73.58 73.80 73.20 73.68 3839653
2013-11-15 73.55 73.57 72.75 73.30 5343373
2013-11-18 73.47 73.63 72.20 72.31 4718321
2013-11-19 72.12 72.69 71.76 72.26 7124186
2013-11-20 72.49 72.93 72.09 72.25 4139521
2013-11-21 72.47 73.60 72.40 73.34 3988873
2013-11-22 73.49 74.07 73.24 74.02 3633766
2013-11-25 73.76 73.92 72.75 72.81 5295445
2013-11-26 72.82 73.51 72.49 72.93 4089777
2013-11-27 72.94 73.40 72.38 72.62 3301279
2013-11-29 72.64 73.54 72.50 72.80 2434292
2013-12-02 73.39 73.49 72.25 72.57 5696595
2013-12-03 72.47 73.14 72.14 72.47 5419612
2013-12-04 72.34 72.62 71.12 71.41 5399327
2013-12-05 71.21 71.35 70.12 70.84 5041529
2013-12-06 71.18 71.48 70.20 70.77 5560678
2013-12-09 70.55 70.99 70.20 70.44 4952904
2013-12-10 70.20 70.63 69.81 70.31 4717946
2013-12-11 70.31 70.33 69.05 69.11 5776941
2013-12-12 69.13 69.79 68.91 69.48 5714604
2013-12-13 69.54 70.16 69.29 69.43 4648978
2013-12-16 69.70 70.14 69.52 69.79 4170897
2013-12-17 69.82 69.85 69.05 69.06 4883150
2013-12-18 69.45 69.60 68.23 69.40 7962474
2013-12-19 68.91 69.38 68.72 69.08 6962522
2013-12-20 69.11 70.49 69.05 69.88 8311703
2013-12-23 70.08 70.75 69.45 69.56 4177397
2013-12-24 69.63 69.98 69.31 69.93 1625036
2013-12-26 70.00 70.44 69.93 70.19 2413248
2013-12-27 70.07 70.59 70.06 70.39 1965754
2013-12-30 70.47 70.64 69.87 69.91 3035409
2013-12-31 69.95 70.74 69.75 70.65 3281324
2014-01-02 70.27 70.92 69.53 69.78 4363288
2014-01-03 70.08 70.35 69.83 69.96 3095014
2014-01-06 70.34 70.81 70.02 70.26 4433936
2014-01-07 70.25 70.49 69.96 70.37 3698490
2014-01-08 70.48 70.48 69.52 69.69 6411941
2014-01-09 69.81 69.93 69.13 69.46 4103311
2014-01-10 69.62 69.78 68.79 68.87 4816758
2014-01-13 68.68 68.75 67.48 67.74 7277993
2014-01-14 67.83 68.38 67.66 68.32 4788297
2014-01-15 68.37 68.70 67.81 68.08 4584832
2014-01-16 68.05 68.07 67.09 67.83 5356836
2014-01-17 68.02 68.29 67.50 67.51 4854504
2014-01-21 68.08 68.27 67.71 68.26 4712007
2014-01-22 68.49 68.79 68.05 68.37 4100678
2014-01-23 68.05 68.59 67.60 67.85 4333849
2014-01-24 67.77 67.77 66.40 66.57 6036972
2014-01-27 66.28 66.60 65.64 65.86 5383578
2014-01-28 65.95 66.28 65.73 66.21 4338185
2014-01-29 66.17 66.21 65.34 65.82 5671684
2014-01-30 66.60 66.65 65.32 65.75 5527826
2014-01-31 65.05 65.48 64.35 64.95 10717849
2014-02-03 65.10 65.39 63.77 63.86 7770333
2014-02-04 64.02 64.08 63.45 63.71 6660315
2014-02-05 63.68 63.81 62.74 63.46 6528502
2014-02-06 63.68 64.40 63.46 64.30 5546770
2014-02-07 64.79 65.00 64.16 64.97 5358528
2014-02-10 64.96 64.96 64.13 64.58 5854828
2014-02-11 64.65 65.70 64.60 65.57 5755216
2014-02-12 66.63 66.79 65.09 65.22 6965405
2014-02-13 64.44 65.11 64.23 64.71 5845309
2014-02-14 64.66 65.65 64.50 65.53 4631145
2014-02-18 65.57 65.73 65.20 65.37 4878197
2014-02-19 65.26 66.00 64.99 65.00 6146035
2014-02-20 64.98 65.20 64.87 64.92 6111916
2014-02-21 64.99 65.03 64.63 64.68 6576402
2014-02-24 65.00 66.79 64.98 66.42 8054529
2014-02-25 66.30 66.85 66.14 66.52 5871703
2014-02-26 66.63 66.80 65.83 66.13 5160235
2014-02-27 66.00 66.25 65.34 66.25 4988969
2014-02-28 66.29 66.88 65.62 66.50 6263906
2014-03-03 66.36 67.20 65.98 66.31 6218326
2014-03-04 66.80 66.89 66.35 66.50 4907785
2014-03-05 66.58 67.00 66.25 66.30 4675365
2014-03-06 66.60 66.67 66.30 66.39 3998101
2014-03-07 66.64 67.00 66.31 66.51 4938663
2014-03-10 66.40 66.94 66.10 66.89 3712577
2014-03-11 67.00 67.39 66.28 66.53 4415862
2014-03-12 66.17 66.75 66.01 66.54 4135372
2014-03-13 66.78 66.84 66.09 66.32 4531924
2014-03-14 66.09 66.71 66.04 66.60 4648371
2014-03-17 66.74 67.29 66.65 67.29 4664755
2014-03-18 67.42 68.12 67.35 68.10 5658555
2014-03-19 68.38 68.41 67.03 67.50 4322587
2014-03-20 67.41 68.00 67.11 67.90 3968567
2014-03-21 68.46 68.48 67.47 67.48 9094655
2014-03-24 67.68 68.07 67.41 67.56 5340395
2014-03-25 67.94 68.47 67.68 68.39 5986757
2014-03-26 68.71 69.19 68.49 68.60 5732194
2014-03-27 68.61 69.61 68.61 69.29 6049859
2014-03-28 69.43 70.40 69.17 70.35 5763144
2014-03-31 70.76 70.99 70.13 70.35 5020814
2014-04-01 70.47 70.67 70.13 70.31 4958195
2014-04-02 70.31 71.00 70.25 70.89 5672875
2014-04-03 70.92 70.92 70.18 70.20 5161057
2014-04-04 70.83 71.00 70.04 70.22 5520428
2014-04-07 70.24 70.24 69.33 69.48 5528759
2014-04-08 70.01 70.23 69.46 70.07 5757911
2014-04-09 70.11 71.56 70.07 71.54 7536417
2014-04-10 70.73 70.83 69.71 69.71 7581419
2014-04-11 70.28 71.36 69.98 70.87 8390891
2014-04-14 71.63 71.63 70.59 71.51 6240662
2014-04-15 71.47 73.02 71.29 72.94 7615021
2014-04-16 73.38 73.87 73.19 73.78 7285223
2014-04-17 73.57 74.89 73.55 74.77 7230420
2014-04-21 74.73 74.95 74.20 74.60 6329578
2014-04-22 74.69 74.69 73.94 74.17 5092504
2014-04-23 74.16 74.54 73.95 74.02 5285870
2014-04-24 74.42 74.64 73.95 74.49 5250324
2014-04-25 74.44 74.50 74.15 74.40 4658452
2014-04-28 74.56 74.83 74.08 74.65 5190765
2014-04-29 74.99 75.34 74.67 74.68 5293717
2014-04-30 75.03 75.03 74.17 74.31 6854081
2014-05-01 75.01 75.33 74.05 75.03 5895884
2014-05-02 74.88 76.85 74.87 76.52 9360408
2014-05-05 76.40 77.30 76.22 76.89 5843882
2014-05-06 77.20 77.30 76.64 77.08 5020071
2014-05-07 77.62 78.22 77.34 78.11 7189262
2014-05-08 77.92 78.07 76.77 77.01 6709986
2014-05-09 77.10 77.65 76.91 77.64 5609575
2014-05-12 78.11 78.42 77.79 78.41 4979112
2014-05-13 78.45 78.82 78.24 78.64 5228997
2014-05-14 78.74 78.79 78.35 78.53 4463424
2014-05-15 78.46 78.68 77.52 78.11 7923550
2014-05-16 78.11 78.24 77.45 78.06 5868151
2014-05-19 78.01 78.57 77.94 78.43 3341725
2014-05-20 78.50 78.68 78.12 78.54 4359558
2014-05-21 78.24 78.66 78.04 78.53 4484291
2014-05-22 78.40 78.75 78.14 78.46 3509088
2014-05-23 78.53 78.77 78.30 78.43 3567306
2014-05-27 78.46 79.05 78.46 79.04 4175552
2014-05-28 79.81 80.54 79.51 79.57 6557660
2014-05-29 79.49 79.84 78.90 79.55 4065586
2014-05-30 79.42 80.11 79.21 79.94 5993110
2014-06-02 80.21 80.55 79.05 79.48 5071887
2014-06-03 79.47 79.87 79.28 79.82 4551694
2014-06-04 79.72 79.99 79.58 79.80 3592401
2014-06-05 79.81 80.06 79.50 80.05 4144639
2014-06-06 80.36 81.18 80.22 80.84 5409545
2014-06-09 80.57 81.13 80.40 80.85 3213393
2014-06-10 80.83 81.66 80.56 81.63 6667438
2014-06-11 81.50 82.10 81.46 81.95 4540420
2014-06-12 82.15 83.24 82.13 82.86 6280538
2014-06-13 82.80 83.09 82.05 83.08 4374918
2014-06-16 83.19 83.83 82.92 83.69 4753495
2014-06-17 83.18 83.78 82.64 83.75 4859469
2014-06-18 83.57 84.30 83.18 84.24 4511911
2014-06-19 84.27 84.77 84.14 84.77 4083832
2014-06-20 85.11 85.46 84.78 85.36 7426863
2014-06-23 85.59 86.43 85.47 86.10 5944197
2014-06-24 86.02 86.02 84.79 84.80 8090542
2014-06-25 84.65 85.73 84.65 85.62 4980698
2014-06-26 85.59 85.97 84.56 85.96 4588425
2014-06-27 85.75 86.06 85.40 86.00 4512314
2014-06-30 85.81 85.93 85.22 85.73 4051784
2014-07-01 86.25 86.39 85.64 86.11 3537914
2014-07-02 85.81 85.98 85.31 85.86 3513613
2014-07-03 85.73 86.40 85.54 86.40 2669826
2014-07-07 85.84 86.21 85.18 86.10 3926346
2014-07-08 85.98 86.65 85.73 86.04 4989271
2014-07-09 86.07 86.29 85.71 85.80 5722833
2014-07-10 84.91 85.93 82.78 85.67 8248870
2014-07-11 85.52 85.61 84.44 84.73 4876003
2014-07-14 85.13 85.90 84.92 85.84 4671883
2014-07-15 85.63 85.80 84.32 84.71 6042858
2014-07-16 85.22 86.76 85.17 86.69 6314445
2014-07-17 86.02 86.40 84.58 84.68 5088280
2014-07-18 84.90 85.21 84.52 84.76 4689337
2014-07-21 84.88 85.17 84.33 84.53 4718917
2014-07-22 84.93 86.11 84.86 86.02 4426121
2014-07-23 86.12 86.87 85.69 86.76 4104844
2014-07-24 86.68 87.09 86.24 86.25 5033428
2014-07-25 86.16 86.64 85.78 85.92 3050653
2014-07-28 86.00 86.11 85.08 85.19 4804366
2014-07-29 85.01 85.44 84.70 84.71 4054298
2014-07-30 85.25 85.89 84.11 84.63 5532290
2014-07-31 84.22 84.56 82.37 82.50 7106418
2014-08-01 81.91 81.93 79.83 80.70 9530337
2014-08-04 80.76 82.16 80.30 81.98 5609690
2014-08-05 81.44 81.59 79.38 79.74 6410591
2014-08-06 79.65 81.50 79.50 80.61 5412362
2014-08-07 80.83 80.98 79.17 79.59 4055549
2014-08-08 79.69 81.43 79.69 81.33 4105293
2014-08-11 81.73 81.88 80.76 80.80 3583563
2014-08-12 80.52 80.76 80.09 80.42 4046430
2014-08-13 81.19 81.42 80.72 80.89 3837561
2014-08-14 81.12 81.21 79.95 80.17 4557780
2014-08-15 80.26 80.89 79.81 80.62 5433547
2014-08-18 80.95 80.95 78.91 79.34 8478566
2014-08-19 79.65 80.18 79.40 79.91 5417642
2014-08-20 80.19 80.60 79.77 80.50 4302237
2014-08-21 80.57 81.07 80.40 80.98 3122123
2014-08-22 80.68 80.91 79.87 80.24 3645814
2014-08-25 80.33 80.99 80.31 80.80 3531677
2014-08-26 80.73 81.00 80.53 80.54 3341483
2014-08-27 80.88 81.47 80.61 81.03 3150378
2014-08-28 80.89 81.00 80.54 80.66 2987042
2014-08-29 80.87 81.23 80.66 81.22 3409229
2014-09-02 81.06 81.10 79.77 80.22 5578013
2014-09-03 80.98 81.37 80.80 80.90 5902684
2014-09-04 81.14 81.24 79.45 79.85 5772789
2014-09-05 79.78 80.49 79.47 80.35 3596725
2014-09-08 79.94 80.05 78.66 79.03 6123710
2014-09-09 79.47 79.75 78.44 78.96 6468139
2014-09-10 78.76 79.01 77.71 78.99 6571287
2014-09-11 78.23 79.45 78.02 79.38 4310361
2014-09-12 79.21 79.22 78.11 78.45 3950835
2014-09-15 78.24 79.62 77.96 79.40 3919955
2014-09-16 79.50 81.28 79.32 80.75 6172455
2014-09-17 81.00 81.09 80.37 80.64 4242455
2014-09-18 80.84 80.87 79.65 79.97 4424210
2014-09-19 80.46 81.00 80.31 80.56 8054297
2014-09-22 80.33 80.33 79.41 79.68 5235609
2014-09-23 79.54 79.84 78.86 78.91 4344977
2014-09-24 78.85 79.08 77.59 78.72 6281242
2014-09-25 78.70 78.70 77.57 77.57 4911376
2014-09-26 77.60 78.47 77.12 78.12 5259711
2014-09-29 77.50 77.95 76.78 77.84 5887615
2014-09-30 77.32 77.64 75.92 76.52 8403204
2014-10-01 76.27 76.52 74.58 75.00 8719620
2014-10-02 74.57 75.13 73.37 74.69 7414365
2014-10-03 74.95 75.17 74.11 74.77 5567035
2014-10-06 75.26 75.74 74.32 74.96 6386181
2014-10-07 74.62 75.34 73.89 73.91 7296074
2014-10-08 73.68 74.63 72.66 74.53 11997059
2014-10-09 73.45 73.57 71.40 71.44 10352063
2014-10-10 71.40 71.90 69.91 70.36 10323438
2014-10-13 70.12 70.62 68.00 68.07 8608693
2014-10-14 68.27 68.62 65.91 66.20 13019223
2014-10-15 63.79 66.35 63.56 66.25 16077927
2014-10-16 64.96 67.37 64.89 66.93 12799471
2014-10-17 67.93 70.02 67.50 68.08 11014164
2014-10-20 68.18 68.96 67.33 68.83 6748732
2014-10-21 70.07 70.84 69.65 70.59 9003438
2014-10-22 71.00 71.45 69.38 69.44 9846120
2014-10-23 70.79 70.92 69.70 70.00 7661103
2014-10-24 69.99 70.26 69.11 70.07 5421797
2014-10-27 69.02 69.17 68.26 68.83 7492099
2014-10-28 69.08 70.28 68.69 70.22 5758627
2014-10-29 71.91 72.15 70.21 70.75 7751965
2014-10-30 69.37 71.91 69.25 71.35 7172921
2014-10-31 71.59 72.24 70.07 72.15 9434291
2014-11-03 72.26 72.57 70.47 70.56 9549852
2014-11-04 69.20 69.84 68.21 68.77 10962362
2014-11-05 69.95 70.25 68.98 69.88 7883395
2014-11-06 69.72 71.35 69.49 71.32 7761070
2014-11-07 71.44 72.31 71.40 72.16 7367183
2014-11-10 72.82 73.22 71.46 71.60 7301758
2014-11-11 71.52 71.95 71.07 71.75 5921902
2014-11-12 71.36 71.88 71.09 71.20 5751498
2014-11-13 70.78 71.00 70.25 70.38 1746046
2014-11-14 70.57 71.46 70.49 71.41 5272667
2014-11-17 71.03 71.77 70.61 71.42 5100622
2014-11-18 71.53 72.15 71.07 71.67 5305708
2014-11-19 72.36 72.48 71.32 72.13 6372640
2014-11-20 72.13 73.25 72.13 73.21 5726331
2014-11-21 74.47 74.68 73.18 73.64 8938190
2014-11-24 73.56 73.79 72.66 73.33 6118599
2014-11-25 73.90 73.91 71.57 71.73 8907118
2014-11-26 71.75 71.75 70.55 70.83 7391574
2014-11-28 67.70 68.14 65.65 66.07 11779117
2014-12-01 65.93 67.90 65.40 67.77 14028722
2014-12-02 67.33 69.58 67.24 69.21 11685591
2014-12-03 69.66 71.22 69.28 70.80 11903955
2014-12-04 70.16 70.43 68.68 69.31 10716385
2014-12-05 69.37 69.37 67.47 67.85 9822100
2014-12-08 66.98 67.13 64.88 65.03 10164162
2014-12-09 64.35 66.25 63.37 64.96 12139816
2014-12-10 63.91 64.15 62.83 63.54 9843149
2014-12-11 63.30 65.45 63.30 63.61 8175137
2014-12-12 62.69 63.79 62.31 62.45 8678360
2014-12-15 63.28 63.50 61.50 61.69 9823230
2014-12-16 61.44 64.98 60.84 63.22 12951452
2014-12-17 64.14 67.67 64.01 66.94 15364054
2014-12-18 69.22 69.84 66.66 69.75 15948472
2014-12-19 69.63 71.00 68.63 70.98 17823411
2014-12-22 70.08 70.45 68.49 69.52 9510071
2014-12-23 70.32 71.37 69.80 71.05 8170917
2014-12-24 70.54 70.63 68.94 70.13 3858100
2014-12-26 70.55 70.79 69.52 69.88 3340081
2014-12-29 70.45 70.68 69.55 70.11 5241497
2014-12-30 69.61 70.20 69.27 69.93 4537924
2014-12-31 69.34 69.75 68.70 69.06 5923617
2015-01-02 68.50 69.48 68.23 68.92 5701787
2015-01-05 67.71 67.98 65.43 65.64 10948884
2015-01-06 65.29 66.60 62.88 62.93 18054690
2015-01-07 64.01 64.23 62.85 63.35 12350537
2015-01-08 64.85 65.49 63.90 64.93 10348337
2015-01-09 64.94 65.34 64.01 64.92 7984136
2015-01-12 64.15 64.27 62.61 63.07 8317112
2015-01-13 63.19 63.83 61.51 62.44 10240869
2015-01-14 61.82 62.78 60.85 62.62 10005362
2015-01-15 63.61 63.87 61.38 61.41 9993989
2015-01-16 61.75 63.48 61.48 63.08 10031369
2015-01-20 62.81 63.28 61.76 63.19 6890502
2015-01-21 63.89 64.78 63.23 64.54 7979715
2015-01-22 65.10 65.58 64.00 65.30 8759536
2015-01-23 65.35 65.71 64.64 64.65 6392948
2015-01-26 64.89 66.00 63.89 65.82 5861090
2015-01-27 65.29 66.15 65.06 65.54 5939916
2015-01-28 65.26 65.45 62.50 62.58 8679263
2015-01-29 63.18 63.58 60.64 62.82 11360052
2015-01-30 62.23 63.81 61.15 62.98 10524250
2015-02-02 64.47 65.78 63.41 65.77 10075752
2015-02-03 66.93 67.96 66.51 67.74 15631664
2015-02-04 66.62 66.66 65.24 65.87 12243308
2015-02-05 67.02 67.59 66.29 67.57 8708833
2015-02-06 68.24 68.38 67.18 67.49 7653088
2015-02-09 67.97 68.61 67.64 67.85 8070639
2015-02-10 67.86 68.11 66.50 67.99 7876630
2015-02-11 67.23 68.47 66.80 67.88 8365366
2015-02-12 68.24 68.85 67.62 68.04 8642784
2015-02-13 68.83 70.11 68.70 69.88 8419227
2015-02-17 69.15 69.97 68.52 69.47 7652717
2015-02-18 68.03 69.06 67.61 67.73 8932609
2015-02-19 66.06 67.85 65.42 67.42 9022637
2015-02-20 67.19 67.42 66.33 67.38 8782608
2015-02-23 66.68 67.54 66.51 66.92 6072811
2015-02-24 67.47 67.48 66.76 67.09 4867541
2015-02-25 67.47 67.84 66.96 67.53 6151780
2015-02-26 66.89 66.89 65.59 65.85 7837009
2015-02-27 66.00 66.10 65.13 65.20 6963548
2015-03-02 65.36 65.36 63.83 64.40 8059199
2015-03-03 64.36 65.27 64.27 64.78 5424716
2015-03-04 64.79 64.79 63.67 64.25 5487142
2015-03-05 64.01 64.08 63.33 63.33 5987635
2015-03-06 63.00 63.68 62.67 62.79 6732813
2015-03-09 62.77 63.34 61.97 61.97 6492752
2015-03-10 60.99 61.72 60.69 60.87 8922397
2015-03-11 60.95 61.87 60.81 61.30 6341230
2015-03-12 61.58 61.91 61.32 61.36 5520939
2015-03-13 60.76 61.80 60.57 61.64 8255814
2015-03-16 61.21 62.46 60.83 62.40 6317997
2015-03-17 62.01 62.49 61.38 62.01 6488885
2015-03-18 61.54 64.31 61.51 63.64 9536311
2015-03-19 62.78 63.31 62.45 62.76 7907128
2015-03-20 63.15 64.12 63.00 63.84 10059894
2015-03-23 64.00 64.18 63.21 63.23 7428648
2015-03-24 63.45 63.62 62.53 62.55 6377426
2015-03-25 63.22 63.50 62.66 63.05 7662259
2015-03-26 63.95 64.14 62.92 63.24 6889901
2015-03-27 62.96 63.09 62.46 62.93 5199144
2015-03-30 63.48 64.15 63.40 64.00 6027354
2015-03-31 63.25 63.47 62.24 62.26 9169693
2015-04-01 62.71 63.49 62.64 63.02 8939345
2015-04-02 62.71 63.41 62.57 63.18 5908158
2015-04-06 63.42 65.88 63.40 65.39 10169981
2015-04-07 65.26 66.04 65.07 65.79 7177210
2015-04-08 66.07 66.23 64.80 64.81 8571607
2015-04-09 65.02 67.46 64.86 67.00 10984054
2015-04-10 67.36 67.40 66.39 66.53 6015921
2015-04-13 66.90 67.42 66.33 66.34 5737075
2015-04-14 66.82 68.55 66.74 68.36 8917573
2015-04-15 68.91 69.66 68.50 69.40 7773652
2015-04-16 68.99 69.72 68.21 69.01 8395037
2015-04-17 68.59 68.59 67.18 67.69 9616719
2015-04-20 68.09 69.25 68.05 68.61 7846070
2015-04-21 68.61 68.99 67.65 68.02 5563444
2015-04-22 67.95 68.14 67.13 67.88 4480162
2015-04-23 68.26 68.88 68.01 68.26 4627518
2015-04-24 67.85 67.87 67.03 67.51 6275747
2015-04-27 67.78 67.97 67.00 67.06 4427917
2015-04-28 67.20 67.76 67.01 67.74 4265664
2015-04-29 67.42 68.31 67.22 68.06 6038368
2015-04-30 69.02 69.03 67.66 67.92 7365705
2015-05-01 67.74 67.98 66.97 67.44 5974391
2015-05-04 67.41 67.62 66.70 67.02 6638102
2015-05-05 67.44 68.36 66.98 67.20 9142889
2015-05-06 67.96 68.17 66.79 67.23 7089554
2015-05-07 67.53 67.53 66.10 66.62 6298900
2015-05-08 67.14 67.37 66.36 67.17 5961199
2015-05-11 67.12 67.20 65.11 65.28 7261767
2015-05-12 65.29 65.65 65.05 65.40 4719688
2015-05-13 65.80 66.03 65.15 65.39 5424484
2015-05-14 65.54 66.11 65.33 65.42 4345287
2015-05-15 65.25 66.06 65.06 65.76 4728831
2015-05-18 65.75 66.22 65.18 66.04 5158582
2015-05-19 65.75 65.75 65.11 65.12 7945956
2015-05-20 64.75 64.95 64.12 64.78 4837627
2015-05-21 65.13 65.75 64.87 65.58 6049929
2015-05-22 65.04 65.66 64.90 65.11 3804927
2015-05-26 64.57 64.82 63.50 63.84 6128788
2015-05-27 63.94 64.99 63.70 63.82 6754869
2015-05-28 63.53 63.95 63.11 63.86 5192453
2015-05-29 63.70 64.08 63.44 63.68 5701567
2015-06-01 64.46 64.47 63.24 63.61 4140426
2015-06-02 63.70 64.32 63.41 64.07 5076840
2015-06-03 63.81 64.29 63.62 63.80 5380761
2015-06-04 63.41 63.74 62.93 63.00 5361723
2015-06-05 62.76 64.22 62.71 63.04 5809871
2015-06-08 62.92 63.47 62.78 63.43 6630611
2015-06-09 63.78 64.33 63.06 63.06 6316866
2015-06-10 63.91 64.24 63.49 64.02 4776336
2015-06-11 63.97 64.24 63.85 64.03 3890693
2015-06-12 63.76 63.85 63.13 63.51 4996904
2015-06-15 63.08 63.64 62.80 63.27 4710220
2015-06-16 63.44 63.55 62.69 63.43 5310277
2015-06-17 63.88 64.13 62.71 63.09 4740983
2015-06-18 63.15 63.50 62.80 62.93 5413298
2015-06-19 62.55 63.28 62.13 62.35 13125911
2015-06-22 62.48 62.97 62.19 62.58 4356609
2015-06-23 62.68 63.35 62.51 63.17 3643707
2015-06-24 63.13 63.55 62.83 62.83 3974768
2015-06-25 63.17 63.17 62.13 62.22 4706519
2015-06-26 62.15 62.28 61.72 62.18 6684200
2015-06-29 61.42 61.74 61.00 61.01 5256851
2015-06-30 61.53 61.61 60.86 61.41 5356245
2015-07-01 61.51 61.51 59.69 60.03 7394067
2015-07-02 60.18 60.77 60.18 60.52 6777174
2015-07-06 59.52 59.76 58.72 59.06 7553690
2015-07-07 58.90 59.90 58.24 59.65 7129830
2015-07-08 59.14 59.72 58.08 58.36 5629112
2015-07-09 59.65 59.76 58.66 58.67 5436649
2015-07-10 59.31 59.54 58.67 59.13 5056865
2015-07-13 59.11 59.20 58.64 58.93 4905927
2015-07-14 58.75 59.74 58.69 59.53 5480979
2015-07-15 59.11 59.55 58.13 58.42 5229830
2015-07-16 58.61 58.78 57.68 57.95 5322877
2015-07-17 57.60 57.89 56.65 57.20 7363807
2015-07-20 57.18 57.20 56.16 56.57 8086921
2015-07-21 56.76 57.16 56.17 56.49 8424497
2015-07-22 56.29 56.39 55.67 55.83 10373332
2015-07-23 55.10 55.31 53.30 54.04 12065338
2015-07-24 53.95 53.95 51.98 52.09 13241748
2015-07-27 51.34 52.02 50.54 50.65 14268141
2015-07-28 50.94 52.96 50.87 52.24 13384644
2015-07-29 52.05 53.44 52.00 52.90 11816703
2015-07-30 52.99 53.29 51.88 52.07 10081574
2015-07-31 51.43 51.45 50.25 50.34 12202290
2015-08-03 49.80 50.47 49.33 49.71 11241135
2015-08-04 49.59 50.34 49.59 49.87 7690581
2015-08-05 50.30 50.85 49.03 49.12 8047236
2015-08-06 48.89 50.36 48.33 50.28 11641105
2015-08-07 50.25 50.65 48.61 48.84 10286258
2015-08-10 48.89 50.21 48.55 50.20 10574039
2015-08-11 49.28 50.52 49.06 50.40 10713638
2015-08-12 50.21 51.88 50.15 51.54 14037600
2015-08-13 51.00 51.05 49.86 50.10 10045531
2015-08-14 49.99 50.29 49.69 49.77 7851087
2015-08-17 49.48 49.81 49.26 49.56 5807407
2015-08-18 49.62 49.79 49.13 49.51 7310189
2015-08-19 49.28 49.28 47.05 47.68 14528514
2015-08-20 47.45 48.10 47.00 47.00 10554731
2015-08-21 46.66 47.38 45.38 45.39 13905684
2015-08-24 41.98 44.93 41.10 42.93 21256687
2015-08-25 45.02 45.02 42.14 42.19 15891815
2015-08-26 42.93 43.57 42.25 43.41 18990977
2015-08-27 44.62 46.53 44.45 45.87 19431556
2015-08-28 45.56 48.00 45.56 46.82 14901989
2015-08-31 46.30 49.32 45.70 49.15 17775131
2015-09-01 48.17 48.17 46.79 47.75 17192415
2015-09-02 48.30 48.66 47.00 48.19 11265847
2015-09-03 48.50 49.87 47.77 48.18 9703819
2015-09-04 47.21 47.60 46.86 47.20 10521102
2015-09-08 48.27 48.68 47.15 48.46 13561505
2015-09-09 49.05 49.70 47.59 47.85 16203060
2015-09-10 48.00 48.75 47.33 48.43 8874711
2015-09-11 47.74 47.76 46.95 47.36 9270679
2015-09-14 47.12 47.15 46.34 46.77 8768849
2015-09-15 47.15 47.79 47.11 47.28 6678240
2015-09-16 47.71 49.54 47.64 49.47 11354040
2015-09-17 49.41 50.91 49.06 50.13 14823614
2015-09-18 49.15 49.52 47.93 48.36 12763284
2015-09-21 48.85 49.00 48.14 48.75 7728208
2015-09-22 47.73 49.00 47.61 48.62 10223365
2015-09-23 48.72 48.98 47.81 47.86 6322985
2015-09-24 47.51 48.23 47.33 47.76 8185808
2015-09-25 48.54 48.54 46.92 47.19 8631437
2015-09-28 46.44 47.05 45.84 45.85 8003416
2015-09-29 46.28 46.69 45.72 46.57 7977997
2015-09-30 46.92 48.00 46.90 47.96 8814440
2015-10-01 48.69 49.40 47.54 48.16 10430271
2015-10-02 47.58 51.19 47.56 51.19 12573491
2015-10-05 51.94 53.13 51.51 52.98 12806592
2015-10-06 53.18 55.53 53.06 55.14 15414030
2015-10-07 55.94 56.38 53.84 55.27 13769071
2015-10-08 55.00 56.55 54.59 56.28 9496894
2015-10-09 56.59 56.69 55.21 56.10 9118838
2015-10-12 56.07 56.10 54.46 55.27 7484498
2015-10-13 54.78 55.90 54.36 55.04 6214734
2015-10-14 55.05 55.70 54.88 55.46 6410179
2015-10-15 54.36 55.28 53.80 55.23 7832423
2015-10-16 55.69 55.95 54.51 55.23 7316955
2015-10-19 54.49 54.78 53.48 53.69 7980749
2015-10-20 53.90 54.25 53.19 53.54 8553624
2015-10-21 53.41 53.82 52.90 52.97 6333540
2015-10-22 53.33 54.76 53.19 54.58 7372597
2015-10-23 54.30 54.81 53.65 54.61 5907240
2015-10-26 54.56 54.57 52.94 52.95 5565161
2015-10-27 52.01 52.13 50.74 51.69 7990173
2015-10-28 51.75 53.67 51.58 53.34 9325983
2015-10-29 52.19 54.55 51.14 53.62 9326307
2015-10-30 53.93 54.17 52.59 53.35 7544592
2015-11-02 53.00 55.25 52.87 54.94 8140575
2015-11-03 55.30 57.15 55.16 56.73 9126419
2015-11-04 56.73 56.80 55.47 56.34 8720194
2015-11-05 55.88 57.24 55.77 56.28 7232779
2015-11-06 55.77 56.44 55.00 55.77 6562173
2015-11-09 55.63 56.14 54.39 54.64 5615155
2015-11-10 54.48 55.15 54.00 54.65 5186752
2015-11-11 54.52 54.74 53.33 53.44 6977653
2015-11-12 52.45 53.08 51.80 51.97 7391138
2015-11-13 51.89 52.11 51.03 51.83 6390860
2015-11-16 51.90 54.44 51.59 54.37 8294200
2015-11-17 54.15 54.69 53.45 53.90 6222858
2015-11-18 54.44 55.07 53.44 54.48 4918671
2015-11-19 54.19 54.47 53.18 53.56 6315712
2015-11-20 53.62 54.05 52.64 52.93 5729302
2015-11-23 52.79 53.77 52.47 53.28 5609929
2015-11-24 53.46 55.61 53.38 55.32 8209372
2015-11-25 54.99 55.08 54.32 54.38 5144138
2015-11-27 53.83 54.09 53.25 53.48 2785972
2015-11-30 53.51 54.49 53.35 54.05 8738273
2015-12-01 54.46 54.75 53.90 54.61 7704110
2015-12-02 54.21 54.57 52.18 52.55 10649280
2015-12-03 52.81 52.98 51.48 51.61 10673036
2015-12-04 50.84 51.49 50.16 51.19 9393929
2015-12-07 49.73 50.29 48.16 48.99 11541385
2015-12-08 47.65 49.15 46.88 48.30 8723011
2015-12-09 48.35 49.74 47.75 48.47 9890950
2015-12-10 48.23 49.95 48.01 49.22 11059943
2015-12-11 48.25 48.45 46.81 48.13 14658388
2015-12-14 47.58 50.14 47.40 49.53 14173937
2015-12-15 50.35 51.06 50.14 50.56 10759874
2015-12-16 50.30 50.84 49.12 49.35 11438912
2015-12-17 49.37 49.46 46.92 47.28 12951122
2015-12-18 47.05 47.58 45.76 45.93 16525394
2015-12-21 46.03 46.15 44.56 45.10 10873348
2015-12-22 45.18 46.56 44.91 46.28 10361467
2015-12-23 47.29 49.07 47.27 49.03 9806911
2015-12-24 49.04 49.21 48.06 48.59 3262118
2015-12-28 47.61 47.79 46.94 47.19 8786568
2015-12-29 48.23 48.37 47.20 47.77 6285348
2015-12-30 46.94 47.74 46.54 46.60 6605053
2015-12-31 46.06 47.20 45.88 46.69 6681687
2016-01-04 46.41 47.77 46.08 46.88 8917998
2016-01-05 46.67 47.52 45.99 47.40 7012434
2016-01-06 46.10 46.32 45.04 45.35 10995614
2016-01-07 44.74 45.62 43.92 44.06 10843954
2016-01-08 44.18 44.59 42.87 43.29 9118753
2016-01-11 43.32 43.62 40.60 41.12 17258754
2016-01-12 41.87 42.04 39.13 40.25 16782858
2016-01-13 40.75 41.79 38.87 39.00 19016544
2016-01-14 39.21 41.83 38.66 41.25 18244771
2016-01-15 39.34 40.45 38.36 39.36 19118555
2016-01-19 39.74 39.89 35.60 36.40 20838247
2016-01-20 35.54 35.61 32.71 34.75 31382718
2016-01-21 34.87 37.34 34.64 36.91 19576220
2016-01-22 38.21 39.57 36.75 37.67 18558656
2016-01-25 36.80 37.48 34.19 34.20 19646777
2016-01-26 35.07 35.91 33.44 35.35 28696178
2016-01-27 34.92 37.73 34.18 36.21 22071776
2016-01-28 37.92 39.43 37.08 38.02 16876169
2016-01-29 38.09 39.27 37.52 39.08 18712582
2016-02-01 38.24 38.98 37.61 38.60 12782753
2016-02-02 37.61 38.18 36.44 36.59 15918805
2016-02-03 37.59 38.73 35.59 38.63 19847720
2016-02-04 38.50 39.00 35.02 35.32 49188160
2016-02-05 34.02 34.41 31.59 32.90 46173241
2016-02-08 31.95 34.50 31.68 34.43 21946207
2016-02-09 33.22 34.16 32.70 33.58 20405394
2016-02-10 33.29 34.38 32.06 32.34 16643367
2016-02-11 31.23 32.38 31.05 31.88 20843147
2016-02-12 32.29 33.35 31.90 32.90 14965376
2016-02-16 33.49 33.70 32.55 32.76 12851728
2016-02-17 33.30 34.39 33.03 33.91 18316589
2016-02-18 34.48 34.51 33.44 33.70 16898719
2016-02-19 33.15 33.28 32.09 32.87 14644008
2016-02-22 33.69 34.70 33.51 34.45 11543966
2016-02-23 33.92 34.61 32.91 32.92 9719568
2016-02-24 32.10 33.04 31.82 32.96 10965316
2016-02-25 33.07 33.35 31.97 33.06 10323227
2016-02-26 33.86 34.81 33.82 34.12 11003008
2016-02-29 34.57 34.59 33.58 33.83 10521743
2016-03-01 34.07 34.75 33.34 34.46 11581017
2016-03-02 34.28 36.51 34.10 36.49 16943664
2016-03-03 36.50 38.81 36.32 38.56 20248681
2016-03-04 38.92 41.68 38.80 41.12 24819082
2016-03-07 41.25 42.45 40.90 41.40 17548261
2016-03-08 41.20 41.25 38.56 38.62 14129291
2016-03-09 39.35 39.72 38.38 39.05 13347800
2016-03-10 38.87 39.14 38.36 39.03 10860114
2016-03-11 39.80 40.66 39.73 40.52 13656330
2016-03-14 39.70 40.46 39.39 40.01 9316722
2016-03-15 39.21 39.85 38.82 39.83 7838825
2016-03-16 40.24 41.97 40.18 41.87 10151428
2016-03-17 42.40 43.78 42.19 43.01 12435001
2016-03-18 43.59 44.40 42.45 43.02 20946242
2016-03-21 42.73 43.41 42.16 42.58 8409642
2016-03-22 42.25 42.78 41.91 41.92 8245307
2016-03-23 41.29 41.68 39.81 39.85 11232675
2016-03-24 38.93 40.10 38.53 40.04 9218268
2016-03-28 40.10 40.15 39.02 39.68 6647556
2016-03-29 39.02 39.73 38.56 39.62 8115752
2016-03-30 40.48 40.76 39.57 40.08 7776971
2016-03-31 39.96 40.54 39.70 40.27 9353053
2016-04-01 39.39 39.92 38.79 39.78 9090484
2016-04-04 39.79 40.34 38.98 39.10 8663214
2016-04-05 38.75 39.29 38.19 39.04 7838144
2016-04-06 39.40 40.98 39.17 40.75 9816799
2016-04-07 40.43 41.03 39.74 40.31 7117592
2016-04-08 41.62 41.89 40.93 41.23 8081282
2016-04-11 41.43 41.98 41.15 41.19 7177765
2016-04-12 41.57 43.83 41.36 43.47 10651816
2016-04-13 43.63 43.96 43.01 43.58 9397610
2016-04-14 43.83 44.30 43.46 44.22 8241232
2016-04-15 43.75 44.17 43.52 43.70 8164486
2016-04-18 42.09 45.00 42.04 45.00 9362669
2016-04-19 45.21 47.10 44.97 47.06 12874111
2016-04-20 46.73 47.66 46.09 47.08 8500398
2016-04-21 46.99 47.32 46.12 46.23 10010703
2016-04-22 46.34 47.74 46.26 47.62 9399869
2016-04-25 47.16 47.23 45.84 46.27 11597112
2016-04-26 46.60 48.17 46.34 48.08 10715434
2016-04-27 48.55 48.91 47.82 48.11 11556539
2016-04-28 48.13 49.35 47.50 47.67 12327591
2016-04-29 47.90 48.83 46.95 47.79 9024036
2016-05-02 47.56 47.69 46.12 46.85 8278814
2016-05-03 46.10 46.26 44.71 45.08 8770117
2016-05-04 45.17 45.65 43.19 43.41 9267026
2016-05-05 44.54 44.98 42.76 43.21 8384628
2016-05-06 42.73 43.58 42.27 42.76 8148093
2016-05-09 42.31 42.49 41.12 41.65 7049794
2016-05-10 41.62 42.89 41.58 42.87 7969522
2016-05-11 42.87 44.43 42.31 43.68 8912971
2016-05-12 44.05 44.69 43.05 43.73 8380796
2016-05-13 43.37 43.92 42.84 43.02 6203317
2016-05-16 43.79 44.51 43.79 44.08 7837876
2016-05-17 43.88 44.45 43.46 43.78 11746885
2016-05-18 43.38 44.12 43.05 43.34 8154981
2016-05-19 42.75 43.62 42.07 43.36 6284265
2016-05-20 43.52 43.99 43.04 43.58 6397736
2016-05-23 43.20 43.92 43.00 43.59 6753840
2016-05-24 43.92 43.98 43.29 43.46 5989312
2016-05-25 43.90 45.06 43.85 44.90 6468692
2016-05-26 45.42 45.78 44.69 44.73 7813739
2016-05-27 44.27 44.43 43.85 44.33 6068572
2016-05-31 44.59 45.27 43.68 43.79 9511599
2016-06-01 43.37 44.08 43.21 44.06 7262133
2016-06-02 43.75 44.63 43.45 44.38 7016637
2016-06-03 44.39 44.72 43.70 44.18 6086758
2016-06-06 44.80 45.63 44.47 45.52 7813085
2016-06-07 45.97 47.57 45.80 47.54 11227765
2016-06-08 47.95 48.45 47.44 47.49 9641001
2016-06-09 46.72 47.14 46.55 46.57 5425117
2016-06-10 45.90 46.12 44.26 44.51 9008304
2016-06-13 43.96 44.96 43.80 43.88 7394890
2016-06-14 43.84 44.60 43.35 44.32 7324500
2016-06-15 43.91 44.51 43.41 43.71 6898000
2016-06-16 43.20 43.32 42.22 43.16 7010126
2016-06-17 43.60 44.74 43.51 44.15 9672799
2016-06-20 45.00 45.36 44.57 44.69 8374562
2016-06-21 44.58 45.08 44.25 44.80 6783276
2016-06-22 45.12 45.18 43.91 43.99 8649071
2016-06-23 44.60 45.64 44.27 45.63 7714822
2016-06-24 43.32 44.42 42.92 43.17 13630206
2016-06-27 42.51 42.66 40.52 40.78 11996399
2016-06-28 41.97 42.14 41.44 41.95 8996451
2016-06-29 42.50 44.22 42.19 43.91 10234872
2016-06-30 43.72 44.12 43.21 43.60 9342248
2016-07-01 43.85 44.42 43.50 43.51 9611801
2016-07-05 42.72 42.77 41.37 41.70 10189552
2016-07-06 41.55 42.03 41.17 41.90 7023872
2016-07-07 42.30 42.79 41.19 41.51 8827922
2016-07-08 42.35 42.43 41.62 42.30 10801923
2016-07-11 42.74 42.96 42.40 42.45 6345709
2016-07-12 43.16 44.29 43.11 43.80 10303091
2016-07-13 43.80 44.05 42.11 42.87 9203715
2016-07-14 43.51 43.52 42.68 43.02 6580794
2016-07-15 43.27 43.49 42.68 42.94 5898379
2016-07-18 42.73 42.94 42.21 42.71 5261545
2016-07-19 42.45 42.65 41.70 41.91 7262281
2016-07-20 41.72 42.33 41.28 41.78 6695857
2016-07-21 41.80 42.21 40.88 41.04 8795754
2016-07-22 41.11 41.29 40.62 40.76 7306131
2016-07-25 40.43 40.67 39.81 40.24 7482371
2016-07-26 40.05 40.86 39.95 40.79 5896046
2016-07-27 40.94 41.44 40.00 40.07 10159352
2016-07-28 40.25 40.77 39.67 40.26 11526718
2016-07-29 39.77 40.91 39.67 40.82 8138922
2016-08-01 40.41 40.43 39.42 39.61 9592337
2016-08-02 39.81 40.05 38.80 39.79 7145765
2016-08-03 39.82 40.34 39.50 40.31 8586744
2016-08-04 40.17 40.46 39.66 40.10 6914852
2016-08-05 40.29 40.64 39.92 40.60 8736148
2016-08-08 40.98 41.80 40.91 41.56 9679509
2016-08-09 41.74 41.93 41.04 41.24 7076556
2016-08-10 41.45 41.54 40.50 40.60 6375496
2016-08-11 40.79 41.71 40.32 41.39 8784833
2016-08-12 41.55 41.65 41.18 41.37 4948770
2016-08-15 41.66 42.24 41.57 42.18 5896176
2016-08-16 42.18 43.06 41.76 42.86 10973843
2016-08-17 42.69 43.25 42.40 43.20 8857666
2016-08-18 43.34 43.69 43.14 43.59 6991456
2016-08-19 43.28 43.48 43.02 43.32 6190137
2016-08-22 42.74 42.93 42.31 42.63 6179550
2016-08-23 42.60 43.33 42.46 43.22 6179717
2016-08-24 42.96 43.37 42.85 42.96 5511431
2016-08-25 42.90 43.03 42.42 42.78 4504949
2016-08-26 42.90 43.29 42.14 42.30 5654584
2016-08-29 42.18 42.47 42.02 42.35 4460996
2016-08-30 42.59 42.87 42.10 42.23 5425830
2016-08-31 42.06 42.13 40.77 41.05 8770628
2016-09-01 40.90 41.10 40.13 40.60 7536590
2016-09-02 41.15 41.31 40.82 40.92 5606749
2016-09-06 41.04 41.23 40.61 41.00 6654461
2016-09-07 41.22 41.50 41.02 41.48 6368782
2016-09-08 41.92 43.34 41.67 43.28 10714863
2016-09-09 42.83 43.43 42.22 42.25 12586105
2016-09-12 41.97 43.13 41.56 42.67 10222625
2016-09-13 41.92 42.02 40.67 41.01 11732343
2016-09-14 40.86 41.45 39.88 39.99 10031801
2016-09-15 40.01 40.49 39.77 40.03 7823571
2016-09-16 39.62 39.98 39.50 39.87 9604248
2016-09-19 40.12 40.24 39.28 39.28 5424235
2016-09-20 39.33 39.83 39.00 39.01 5877156
2016-09-21 39.48 40.13 39.34 40.06 6385784
2016-09-22 40.75 41.33 40.75 41.02 7920209
2016-09-23 40.36 41.21 39.60 39.94 8530040
2016-09-26 40.08 40.77 39.99 40.02 4985916
2016-09-27 39.54 39.60 39.00 39.43 7796387
2016-09-28 39.60 42.27 39.12 42.18 13568367
2016-09-29 41.97 44.16 41.97 43.66 16585899
2016-09-30 43.82 44.12 43.23 43.47 8814000
2016-10-03 43.68 43.81 42.80 43.43 5244200
2016-10-04 43.43 43.54 42.59 42.87 6263810
2016-10-05 43.50 44.12 43.31 43.91 6424147
2016-10-06 44.09 44.56 43.53 44.52 8231580
2016-10-07 44.50 44.69 44.02 44.22 8281676
2016-10-10 44.63 45.04 44.36 44.39 9102066
2016-10-11 44.32 44.59 43.18 43.33 6899410
2016-10-12 43.17 43.54 42.57 43.22 5759112
2016-10-13 42.65 42.69 41.87 42.15 7443490
2016-10-14 42.35 42.74 41.64 41.67 6571294
2016-10-17 41.58 41.82 40.82 41.10 5645269
2016-10-18 41.59 41.62 40.37 40.65 6896876
2016-10-19 40.96 42.10 40.88 41.72 9634092
2016-10-20 41.38 42.07 41.09 41.49 6446086
2016-10-21 41.17 41.60 40.96 41.54 5553212
2016-10-24 41.87 42.56 41.64 42.24 9333756
2016-10-25 42.13 42.65 41.77 41.81 6268258
2016-10-26 41.25 42.29 41.13 41.80 8420193
2016-10-27 42.19 44.85 42.15 44.00 16604198
2016-10-28 44.70 45.84 44.29 44.97 18410499
2016-10-31 44.76 44.80 43.25 43.45 11283985
2016-11-01 43.97 44.07 42.54 43.54 8954753
2016-11-02 42.92 43.56 42.35 43.23 7498447
2016-11-03 43.46 44.01 43.09 43.60 6653942
2016-11-04 43.34 43.80 42.68 42.76 7322979
2016-11-07 43.50 44.00 43.18 43.92 5780363
2016-11-08 43.63 44.85 43.50 44.33 6343208
2016-11-09 43.47 46.21 43.39 45.73 10856715
2016-11-10 45.67 45.74 44.35 44.78 11182752
2016-11-11 44.31 44.68 43.42 43.94 8155543
2016-11-14 43.58 44.26 43.42 44.13 10020089
2016-11-15 44.25 45.59 44.25 45.28 11199693
2016-11-16 45.16 45.65 44.18 44.38 6800631
2016-11-17 44.80 45.08 43.50 43.61 6757565
2016-11-18 43.71 44.96 43.67 44.76 8429374
2016-11-21 45.64 46.50 45.54 46.36 9890665
2016-11-22 46.29 46.69 45.28 46.07 7255544
2016-11-23 45.72 46.45 45.53 46.30 5199668
2016-11-25 45.80 46.04 45.17 45.75 3494389
2016-11-28 46.72 46.85 45.39 45.50 9429488
2016-11-29 44.47 44.55 43.83 44.23 9376679
2016-11-30 46.30 49.32 46.23 48.52 20897840
2016-12-01 50.14 50.15 48.04 48.22 11105863
2016-12-02 48.05 48.48 47.73 48.12 5804976
2016-12-05 48.83 50.10 48.63 48.88 8860738
2016-12-06 48.47 50.05 48.13 49.90 7168258
2016-12-07 49.46 50.04 49.25 49.90 9074291
2016-12-08 50.09 50.18 48.92 49.78 5904609
2016-12-09 49.97 50.82 49.82 50.77 6126055
2016-12-12 52.16 53.10 51.27 51.38 10748320
2016-12-13 52.26 53.17 51.63 52.64 7962201
2016-12-14 52.24 52.62 51.38 51.49 8596516
2016-12-15 51.12 52.13 50.58 51.74 7934852
2016-12-16 51.98 52.14 51.57 51.94 10313087
2016-12-19 52.00 52.09 51.56 51.98 4748025
2016-12-20 52.22 52.58 51.36 51.55 4659507
2016-12-21 51.84 52.16 51.44 51.48 4187152
2016-12-22 51.55 51.78 51.38 51.54 4595290
2016-12-23 51.34 51.65 51.22 51.37 2859969
2016-12-27 51.45 51.94 51.35 51.60 2995384
2016-12-28 51.47 51.74 50.63 50.77 4275478
2016-12-29 50.66 50.82 50.24 50.54 3634540
2016-12-30 50.41 50.84 49.93 50.14 4806309
2017-01-03 50.82 51.61 49.92 50.61 7032586
2017-01-04 50.70 51.10 50.32 51.08 4989987
2017-01-05 51.21 51.68 50.72 50.93 4727057
2017-01-06 51.02 51.08 50.29 50.74 3472502
2017-01-09 50.27 50.53 49.63 49.66 5765597
2017-01-10 49.88 50.04 49.37 49.66 5447921
2017-01-11 49.96 51.49 49.46 51.22 8689372
2017-01-12 51.50 51.53 50.09 50.15 6963344
2017-01-13 49.90 50.87 49.84 50.59 4413304
2017-01-17 50.56 50.71 50.00 50.15 4995058
2017-01-18 49.80 50.59 49.79 50.27 4969975
2017-01-19 50.20 50.45 49.78 49.86 4915320
2017-01-20 50.39 51.09 50.32 50.73 5888520
2017-01-23 50.26 50.57 49.58 49.94 5969486
2017-01-24 50.14 51.40 50.01 50.27 5919240
2017-01-25 50.41 51.23 50.32 50.69 5991240
2017-01-26 50.63 51.02 50.34 50.63 4164084
2017-01-27 50.33 50.46 49.20 49.43 5408068
2017-01-30 49.01 49.18 47.19 47.48 10483193
2017-01-31 47.81 48.79 47.37 48.76 7464489
2017-02-01 49.00 49.15 47.44 48.50 10040876
2017-02-02 48.75 49.34 47.28 48.69 8625117
2017-02-03 48.85 50.49 48.82 50.43 8414350
2017-02-06 50.50 50.98 49.35 50.09 8127533
2017-02-07 49.55 50.23 49.08 49.42 7591584
2017-02-08 49.05 50.16 48.51 49.60 8588624
2017-02-09 50.04 50.33 49.48 49.55 6356981
2017-02-10 50.03 50.54 49.82 50.14 5996045
2017-02-13 50.04 50.04 49.22 49.70 6164249
2017-02-14 50.00 50.18 49.33 50.14 6063387
2017-02-15 49.83 50.29 49.31 49.36 7461768
2017-02-16 49.59 49.65 48.27 48.34 9689101
2017-02-17 48.22 48.24 47.10 47.51 10694026
2017-02-21 48.13 48.52 47.82 48.13 9577221
2017-02-22 47.80 47.94 47.03 47.10 8007744
2017-02-23 47.79 47.86 47.03 47.30 7846378
2017-02-24 47.01 47.49 46.71 47.04 6749541