Historical Prices for COP
Summary
102.27
52-Week Low (2024-08-05)
135.18
52-Week High (2024-04-12)
138.49
All-Time High (2022-11-04)
111.40
Current Price (2024-08-23)
Summary
COP Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for COP's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.
Column Headings
Date: The specific date of the trading session.
Open: The price at which the stock opened for trading on the given date.
High: The highest price reached by the stock during the trading session.
Low: The lowest price reached by the stock during the trading session.
Close: The price at which the stock closed at the end of the trading session.
Volume: The total number of shares traded during the trading session.
Free Download Options
The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:
- Copy: Easily copy the table data to your clipboard for quick use and transfer.
- CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
- Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
- PDF: Generate a PDF version of the table for easy sharing and printing.
- Print: Print the table directly from the browser for convenient offline access.
This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of COP's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
| 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 | 67.2 |