Historical Prices for CRM
Summary
193.68
52-Week Low (2023-10-26)
318.72
52-Week High (2024-03-01)
318.72
All-Time High (2024-03-01)
264.00
Current Price (2024-08-23)
Summary
CRM Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for CRM'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 CRM's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2004-06-23 | 3.75 | 4.33 | 3.69 | 4.30 | 43574400 |
| 2004-06-24 | 4.39 | 4.42 | 4.13 | 4.19 | 8887200 |
| 2004-06-25 | 4.13 | 4.19 | 3.95 | 3.95 | 6710000 |
| 2004-06-28 | 4.00 | 4.05 | 3.86 | 4.00 | 2270800 |
| 2004-06-29 | 4.00 | 4.18 | 3.96 | 4.10 | 2112000 |
| 2004-06-30 | 4.10 | 4.24 | 4.01 | 4.02 | 2087600 |
| 2004-07-01 | 4.02 | 4.05 | 3.98 | 4.01 | 1754800 |
| 2004-07-02 | 4.03 | 4.25 | 4.01 | 4.25 | 993200 |
| 2004-07-06 | 4.23 | 4.25 | 4.12 | 4.25 | 1216800 |
| 2004-07-07 | 4.23 | 4.23 | 4.01 | 4.08 | 1787600 |
| 2004-07-08 | 4.08 | 4.08 | 3.92 | 3.94 | 2179200 |
| 2004-07-09 | 3.99 | 4.14 | 3.98 | 4.10 | 596800 |
| 2004-07-12 | 4.15 | 4.21 | 4.04 | 4.19 | 780800 |
| 2004-07-13 | 4.19 | 4.19 | 4.02 | 4.02 | 1674000 |
| 2004-07-14 | 4.01 | 4.01 | 3.90 | 3.91 | 2366000 |
| 2004-07-15 | 3.94 | 3.95 | 3.74 | 3.84 | 1806000 |
| 2004-07-16 | 3.85 | 4.10 | 3.74 | 4.00 | 3278800 |
| 2004-07-19 | 4.01 | 4.04 | 3.96 | 4.00 | 954800 |
| 2004-07-20 | 4.00 | 4.05 | 3.88 | 4.02 | 2245200 |
| 2004-07-21 | 4.03 | 4.03 | 2.76 | 2.93 | 25415200 |
| 2004-07-22 | 2.89 | 3.30 | 2.83 | 3.25 | 9824800 |
| 2004-07-23 | 3.24 | 3.38 | 3.19 | 3.26 | 1674400 |
| 2004-07-26 | 3.39 | 3.39 | 3.22 | 3.32 | 1286000 |
| 2004-07-27 | 3.35 | 3.36 | 3.28 | 3.29 | 751200 |
| 2004-07-28 | 3.26 | 3.31 | 3.15 | 3.25 | 1534800 |
| 2004-07-29 | 3.25 | 3.34 | 3.24 | 3.24 | 908000 |
| 2004-07-30 | 3.24 | 3.30 | 3.14 | 3.25 | 815200 |
| 2004-08-02 | 3.25 | 3.27 | 3.14 | 3.20 | 1297600 |
| 2004-08-03 | 3.20 | 3.27 | 3.00 | 3.03 | 2944400 |
| 2004-08-04 | 3.03 | 3.04 | 2.99 | 3.00 | 2746800 |
| 2004-08-05 | 3.00 | 3.00 | 2.67 | 2.73 | 3030400 |
| 2004-08-06 | 2.73 | 2.75 | 2.68 | 2.69 | 1797200 |
| 2004-08-09 | 2.74 | 2.76 | 2.72 | 2.75 | 1121600 |
| 2004-08-10 | 2.75 | 2.76 | 2.72 | 2.75 | 733200 |
| 2004-08-11 | 2.74 | 2.74 | 2.65 | 2.66 | 628400 |
| 2004-08-12 | 2.68 | 2.68 | 2.48 | 2.50 | 1578000 |
| 2004-08-13 | 2.50 | 2.51 | 2.37 | 2.40 | 2496000 |
| 2004-08-16 | 2.40 | 2.46 | 2.25 | 2.43 | 2171200 |
| 2004-08-17 | 2.47 | 2.75 | 2.47 | 2.74 | 2968000 |
| 2004-08-18 | 2.73 | 3.04 | 2.67 | 2.99 | 1697600 |
| 2004-08-19 | 2.99 | 3.06 | 2.93 | 3.04 | 1309600 |
| 2004-08-20 | 3.13 | 3.30 | 2.97 | 3.15 | 4034800 |
| 2004-08-23 | 3.18 | 3.24 | 3.09 | 3.13 | 1127600 |
| 2004-08-24 | 3.15 | 3.20 | 3.11 | 3.19 | 1072400 |
| 2004-08-25 | 3.20 | 3.26 | 3.13 | 3.24 | 1200800 |
| 2004-08-26 | 3.24 | 3.25 | 3.20 | 3.23 | 471200 |
| 2004-08-27 | 3.25 | 3.30 | 3.23 | 3.29 | 463600 |
| 2004-08-30 | 3.31 | 3.32 | 3.27 | 3.29 | 606000 |
| 2004-08-31 | 3.30 | 3.31 | 3.18 | 3.25 | 874400 |
| 2004-09-01 | 3.30 | 3.33 | 3.29 | 3.33 | 512800 |
| 2004-09-02 | 3.32 | 3.49 | 3.32 | 3.47 | 998800 |
| 2004-09-03 | 3.48 | 3.49 | 3.41 | 3.44 | 924000 |
| 2004-09-07 | 3.44 | 3.44 | 3.35 | 3.36 | 1192000 |
| 2004-09-08 | 3.33 | 3.33 | 3.29 | 3.31 | 550000 |
| 2004-09-09 | 3.31 | 3.33 | 3.24 | 3.29 | 2529200 |
| 2004-09-10 | 3.29 | 3.58 | 3.29 | 3.56 | 2795200 |
| 2004-09-13 | 3.60 | 3.88 | 3.60 | 3.80 | 4345200 |
| 2004-09-14 | 3.80 | 4.02 | 3.75 | 3.98 | 2052000 |
| 2004-09-15 | 3.98 | 4.29 | 3.93 | 4.09 | 4147200 |
| 2004-09-16 | 4.09 | 4.12 | 4.02 | 4.07 | 2518400 |
| 2004-09-17 | 4.05 | 4.05 | 3.71 | 3.92 | 4487600 |
| 2004-09-20 | 3.94 | 4.03 | 3.92 | 4.00 | 597200 |
| 2004-09-21 | 4.01 | 4.23 | 4.01 | 4.09 | 2327200 |
| 2004-09-22 | 4.08 | 4.08 | 3.95 | 4.02 | 2076800 |
| 2004-09-23 | 4.02 | 4.02 | 3.91 | 3.93 | 1117600 |
| 2004-09-24 | 3.99 | 4.21 | 3.95 | 4.01 | 2796000 |
| 2004-09-27 | 4.00 | 4.02 | 3.88 | 3.90 | 1380000 |
| 2004-09-28 | 3.88 | 3.89 | 3.69 | 3.75 | 1862800 |
| 2004-09-29 | 3.76 | 3.97 | 3.76 | 3.94 | 1700400 |
| 2004-09-30 | 3.94 | 3.98 | 3.91 | 3.91 | 4521200 |
| 2004-10-01 | 3.91 | 4.20 | 3.88 | 4.16 | 2613600 |
| 2004-10-04 | 4.29 | 4.46 | 4.14 | 4.22 | 3153200 |
| 2004-10-05 | 4.22 | 4.28 | 4.15 | 4.23 | 1360800 |
| 2004-10-06 | 4.23 | 4.31 | 4.12 | 4.31 | 1433600 |
| 2004-10-07 | 4.48 | 4.71 | 4.40 | 4.63 | 5887200 |
| 2004-10-08 | 4.62 | 4.62 | 4.37 | 4.41 | 2528400 |
| 2004-10-11 | 4.41 | 4.59 | 4.40 | 4.55 | 1064800 |
| 2004-10-12 | 4.50 | 4.60 | 4.42 | 4.60 | 897200 |
| 2004-10-13 | 4.65 | 4.81 | 4.60 | 4.63 | 1728000 |
| 2004-10-14 | 4.63 | 4.69 | 4.46 | 4.50 | 1047200 |
| 2004-10-15 | 4.52 | 4.56 | 4.40 | 4.50 | 946800 |
| 2004-10-18 | 4.48 | 4.58 | 4.41 | 4.57 | 692800 |
| 2004-10-19 | 4.59 | 4.61 | 4.53 | 4.56 | 622400 |
| 2004-10-20 | 4.53 | 4.57 | 4.48 | 4.54 | 760800 |
| 2004-10-21 | 4.54 | 4.67 | 4.51 | 4.60 | 721600 |
| 2004-10-22 | 4.63 | 4.65 | 4.31 | 4.35 | 1116800 |
| 2004-10-25 | 4.39 | 4.59 | 4.39 | 4.54 | 1056000 |
| 2004-10-26 | 4.53 | 4.61 | 4.45 | 4.61 | 476800 |
| 2004-10-27 | 4.63 | 4.90 | 4.54 | 4.82 | 1922800 |
| 2004-10-28 | 4.83 | 5.15 | 4.75 | 5.04 | 2500800 |
| 2004-10-29 | 5.03 | 5.08 | 4.85 | 5.08 | 1799600 |
| 2004-11-01 | 5.13 | 5.50 | 5.10 | 5.43 | 3213600 |
| 2004-11-02 | 5.63 | 5.63 | 5.44 | 5.49 | 3029600 |
| 2004-11-03 | 5.55 | 5.68 | 5.38 | 5.42 | 1917600 |
| 2004-11-04 | 5.40 | 5.43 | 5.13 | 5.15 | 1398400 |
| 2004-11-05 | 5.21 | 5.34 | 5.14 | 5.22 | 1574800 |
| 2004-11-08 | 5.22 | 5.22 | 5.07 | 5.10 | 1014400 |
| 2004-11-09 | 4.93 | 5.01 | 4.78 | 4.88 | 1935600 |
| 2004-11-10 | 4.91 | 4.91 | 4.82 | 4.88 | 779200 |
| 2004-11-11 | 4.88 | 5.04 | 4.86 | 5.01 | 1007200 |
| 2004-11-12 | 5.05 | 5.06 | 4.88 | 5.00 | 556400 |
| 2004-11-15 | 5.02 | 5.20 | 5.00 | 5.20 | 2122000 |
| 2004-11-16 | 5.20 | 5.30 | 5.08 | 5.15 | 2562400 |
| 2004-11-17 | 5.20 | 5.24 | 5.07 | 5.21 | 1586400 |
| 2004-11-18 | 4.75 | 4.75 | 4.33 | 4.46 | 9432400 |
| 2004-11-19 | 4.55 | 4.61 | 4.26 | 4.44 | 3152800 |
| 2004-11-22 | 4.44 | 4.53 | 4.37 | 4.41 | 872000 |
| 2004-11-23 | 4.41 | 4.51 | 4.38 | 4.50 | 1104800 |
| 2004-11-24 | 4.50 | 4.56 | 4.45 | 4.50 | 907600 |
| 2004-11-26 | 4.48 | 4.48 | 4.36 | 4.43 | 514400 |
| 2004-11-29 | 4.44 | 4.46 | 4.38 | 4.38 | 1548000 |
| 2004-11-30 | 4.38 | 4.52 | 4.34 | 4.37 | 2276400 |
| 2004-12-01 | 4.37 | 4.41 | 4.20 | 4.24 | 2311200 |
| 2004-12-02 | 4.25 | 4.26 | 4.11 | 4.25 | 2929200 |
| 2004-12-03 | 4.23 | 4.23 | 4.12 | 4.16 | 1043600 |
| 2004-12-06 | 4.20 | 4.20 | 4.10 | 4.14 | 1245200 |
| 2004-12-07 | 4.14 | 4.14 | 3.97 | 4.01 | 2875200 |
| 2004-12-08 | 4.01 | 4.04 | 3.97 | 3.98 | 2116000 |
| 2004-12-09 | 3.98 | 4.13 | 3.95 | 4.07 | 2348400 |
| 2004-12-10 | 4.04 | 4.12 | 3.98 | 3.98 | 1934400 |
| 2004-12-13 | 4.02 | 4.08 | 3.97 | 4.03 | 1150400 |
| 2004-12-14 | 4.01 | 4.19 | 3.98 | 4.09 | 1650400 |
| 2004-12-15 | 4.10 | 4.12 | 4.01 | 4.07 | 1510400 |
| 2004-12-16 | 4.07 | 4.13 | 4.07 | 4.10 | 1602400 |
| 2004-12-17 | 4.10 | 4.10 | 3.90 | 4.03 | 2897200 |
| 2004-12-20 | 3.65 | 3.85 | 3.65 | 3.80 | 38832000 |
| 2004-12-21 | 3.81 | 4.05 | 3.81 | 4.03 | 15005200 |
| 2004-12-22 | 3.96 | 4.11 | 3.96 | 4.06 | 6778800 |
| 2004-12-23 | 4.07 | 4.19 | 4.07 | 4.15 | 5615200 |
| 2004-12-27 | 4.19 | 4.35 | 4.17 | 4.34 | 6694400 |
| 2004-12-28 | 4.36 | 4.42 | 4.25 | 4.30 | 3358800 |
| 2004-12-29 | 4.25 | 4.30 | 4.21 | 4.29 | 2126000 |
| 2004-12-30 | 4.25 | 4.28 | 4.18 | 4.22 | 3416400 |
| 2004-12-31 | 4.16 | 4.28 | 4.16 | 4.24 | 1435600 |
| 2005-01-03 | 4.10 | 4.25 | 4.10 | 4.15 | 3704000 |
| 2005-01-04 | 4.14 | 4.18 | 4.03 | 4.09 | 2843200 |
| 2005-01-05 | 4.20 | 4.50 | 4.18 | 4.49 | 12164400 |
| 2005-01-06 | 4.49 | 4.55 | 4.38 | 4.43 | 6628400 |
| 2005-01-07 | 4.48 | 4.50 | 4.35 | 4.39 | 4608000 |
| 2005-01-10 | 4.25 | 4.40 | 4.24 | 4.25 | 3788400 |
| 2005-01-11 | 4.25 | 4.25 | 4.09 | 4.11 | 2862000 |
| 2005-01-12 | 3.75 | 3.86 | 3.68 | 3.78 | 18628000 |
| 2005-01-13 | 3.81 | 3.92 | 3.76 | 3.81 | 4376800 |
| 2005-01-14 | 3.81 | 3.83 | 3.68 | 3.75 | 3806000 |
| 2005-01-18 | 3.73 | 3.79 | 3.66 | 3.76 | 2507200 |
| 2005-01-19 | 3.76 | 3.80 | 3.72 | 3.75 | 1841600 |
| 2005-01-20 | 3.75 | 3.75 | 3.65 | 3.65 | 4050000 |
| 2005-01-21 | 3.66 | 3.68 | 3.52 | 3.61 | 7144400 |
| 2005-01-24 | 3.61 | 3.64 | 3.45 | 3.48 | 4587600 |
| 2005-01-25 | 3.45 | 3.51 | 3.43 | 3.43 | 3506000 |
| 2005-01-26 | 3.44 | 3.47 | 3.40 | 3.45 | 2882400 |
| 2005-01-27 | 3.45 | 3.50 | 3.34 | 3.41 | 2001600 |
| 2005-01-28 | 3.41 | 3.45 | 3.34 | 3.37 | 1974800 |
| 2005-01-31 | 3.37 | 3.43 | 3.34 | 3.43 | 1607200 |
| 2005-02-01 | 3.38 | 3.49 | 3.34 | 3.43 | 1214800 |
| 2005-02-02 | 3.43 | 3.44 | 3.32 | 3.33 | 3596000 |
| 2005-02-03 | 3.33 | 3.35 | 3.32 | 3.34 | 3137200 |
| 2005-02-04 | 3.34 | 3.52 | 3.33 | 3.52 | 3363600 |
| 2005-02-07 | 3.52 | 3.54 | 3.39 | 3.41 | 912400 |
| 2005-02-08 | 3.45 | 3.53 | 3.44 | 3.50 | 1408000 |
| 2005-02-09 | 3.50 | 3.51 | 3.28 | 3.32 | 1237600 |
| 2005-02-10 | 3.35 | 3.35 | 3.24 | 3.27 | 1188800 |
| 2005-02-11 | 3.26 | 3.39 | 3.26 | 3.36 | 1364400 |
| 2005-02-14 | 3.38 | 3.44 | 3.36 | 3.41 | 1183600 |
| 2005-02-15 | 3.45 | 3.64 | 3.45 | 3.57 | 3428000 |
| 2005-02-16 | 3.57 | 3.57 | 3.38 | 3.50 | 1552000 |
| 2005-02-17 | 3.50 | 3.60 | 3.46 | 3.53 | 4304800 |
| 2005-02-18 | 3.75 | 4.18 | 3.75 | 3.99 | 19785600 |
| 2005-02-22 | 3.96 | 4.02 | 3.83 | 3.98 | 7933200 |
| 2005-02-23 | 3.88 | 3.98 | 3.88 | 3.92 | 4740800 |
| 2005-02-24 | 3.92 | 4.11 | 3.85 | 4.05 | 6050800 |
| 2005-02-25 | 4.05 | 4.22 | 4.05 | 4.12 | 5158800 |
| 2005-02-28 | 4.09 | 4.13 | 3.97 | 4.02 | 3198400 |
| 2005-03-01 | 4.05 | 4.15 | 3.99 | 4.13 | 2118800 |
| 2005-03-02 | 4.19 | 4.25 | 4.16 | 4.23 | 3010800 |
| 2005-03-03 | 4.24 | 4.24 | 4.14 | 4.21 | 1974800 |
| 2005-03-04 | 4.21 | 4.21 | 4.06 | 4.15 | 1892000 |
| 2005-03-07 | 4.10 | 4.16 | 4.08 | 4.12 | 1562000 |
| 2005-03-08 | 4.13 | 4.21 | 4.08 | 4.20 | 1672400 |
| 2005-03-09 | 4.20 | 4.21 | 4.04 | 4.07 | 1698400 |
| 2005-03-10 | 4.03 | 4.03 | 3.63 | 3.87 | 3472000 |
| 2005-03-11 | 3.89 | 3.90 | 3.82 | 3.88 | 1118400 |
| 2005-03-14 | 3.83 | 3.93 | 3.83 | 3.89 | 1256800 |
| 2005-03-15 | 3.85 | 3.90 | 3.75 | 3.82 | 1733600 |
| 2005-03-16 | 3.82 | 3.91 | 3.67 | 3.74 | 3684400 |
| 2005-03-17 | 3.83 | 3.93 | 3.83 | 3.88 | 3504800 |
| 2005-03-18 | 3.91 | 3.92 | 3.75 | 3.75 | 3011600 |
| 2005-03-21 | 3.75 | 3.87 | 3.74 | 3.84 | 2294400 |
| 2005-03-22 | 3.83 | 3.87 | 3.74 | 3.78 | 1382000 |
| 2005-03-23 | 3.76 | 3.77 | 3.65 | 3.70 | 1624000 |
| 2005-03-24 | 3.44 | 3.71 | 3.43 | 3.68 | 4046400 |
| 2005-03-28 | 3.66 | 3.70 | 3.60 | 3.61 | 1988400 |
| 2005-03-29 | 3.62 | 3.69 | 3.54 | 3.57 | 1746000 |
| 2005-03-30 | 3.57 | 3.64 | 3.49 | 3.63 | 2360000 |
| 2005-03-31 | 3.65 | 3.81 | 3.65 | 3.75 | 2521200 |
| 2005-04-01 | 3.64 | 3.76 | 3.64 | 3.75 | 2260400 |
| 2005-04-04 | 3.71 | 3.76 | 3.68 | 3.74 | 1199200 |
| 2005-04-05 | 3.75 | 3.88 | 3.75 | 3.82 | 2964000 |
| 2005-04-06 | 3.80 | 3.86 | 3.75 | 3.82 | 2789600 |
| 2005-04-07 | 3.80 | 3.91 | 3.76 | 3.86 | 1476400 |
| 2005-04-08 | 3.84 | 3.85 | 3.81 | 3.84 | 1547200 |
| 2005-04-11 | 3.82 | 3.86 | 3.82 | 3.83 | 832400 |
| 2005-04-12 | 3.87 | 3.93 | 3.78 | 3.91 | 4554400 |
| 2005-04-13 | 3.95 | 4.10 | 3.84 | 3.86 | 5777200 |
| 2005-04-14 | 3.82 | 3.83 | 3.70 | 3.77 | 3149600 |
| 2005-04-15 | 3.74 | 3.76 | 3.59 | 3.61 | 3368800 |
| 2005-04-18 | 3.61 | 3.74 | 3.56 | 3.73 | 1922400 |
| 2005-04-19 | 3.60 | 3.70 | 3.56 | 3.63 | 3828800 |
| 2005-04-20 | 3.60 | 3.65 | 3.58 | 3.61 | 2084000 |
| 2005-04-21 | 3.61 | 3.80 | 3.61 | 3.77 | 4069600 |
| 2005-04-22 | 3.77 | 3.77 | 3.61 | 3.64 | 3360000 |
| 2005-04-25 | 3.64 | 3.66 | 3.45 | 3.50 | 4261600 |
| 2005-04-26 | 3.50 | 3.61 | 3.40 | 3.60 | 3872800 |
| 2005-04-27 | 3.60 | 3.69 | 3.55 | 3.69 | 1897200 |
| 2005-04-28 | 3.69 | 3.69 | 3.60 | 3.62 | 1384000 |
| 2005-04-29 | 3.62 | 3.67 | 3.58 | 3.61 | 1490000 |
| 2005-05-02 | 3.62 | 3.62 | 3.52 | 3.58 | 1483600 |
| 2005-05-03 | 3.56 | 3.68 | 3.53 | 3.62 | 1642000 |
| 2005-05-04 | 3.64 | 3.75 | 3.62 | 3.75 | 1402800 |
| 2005-05-05 | 3.74 | 3.78 | 3.68 | 3.75 | 2910800 |
| 2005-05-06 | 3.75 | 3.88 | 3.73 | 3.84 | 3101600 |
| 2005-05-09 | 3.79 | 3.88 | 3.78 | 3.86 | 3662800 |
| 2005-05-10 | 3.82 | 3.93 | 3.81 | 3.88 | 2954000 |
| 2005-05-11 | 3.86 | 3.92 | 3.82 | 3.82 | 2080400 |
| 2005-05-12 | 3.81 | 3.87 | 3.74 | 3.75 | 1806000 |
| 2005-05-13 | 3.75 | 3.78 | 3.64 | 3.72 | 3694800 |
| 2005-05-16 | 3.72 | 3.80 | 3.70 | 3.76 | 1796400 |
| 2005-05-17 | 3.72 | 3.94 | 3.69 | 3.92 | 3041200 |
| 2005-05-18 | 3.90 | 4.02 | 3.85 | 3.96 | 4379600 |
| 2005-05-19 | 4.33 | 4.53 | 4.31 | 4.43 | 20659200 |
| 2005-05-20 | 4.35 | 4.65 | 4.34 | 4.62 | 10856000 |
| 2005-05-23 | 4.50 | 4.87 | 4.44 | 4.81 | 9897200 |
| 2005-05-24 | 4.81 | 4.94 | 4.78 | 4.90 | 7348400 |
| 2005-05-25 | 4.98 | 5.01 | 4.88 | 4.97 | 7942000 |
| 2005-05-26 | 5.00 | 5.08 | 4.91 | 5.04 | 6382800 |
| 2005-05-27 | 5.05 | 5.06 | 4.96 | 4.97 | 6084400 |
| 2005-05-31 | 4.98 | 5.08 | 4.93 | 5.06 | 6211600 |
| 2005-06-01 | 5.03 | 5.07 | 5.00 | 5.04 | 4614000 |
| 2005-06-02 | 5.04 | 5.25 | 5.03 | 5.24 | 5700000 |
| 2005-06-03 | 5.20 | 5.21 | 5.08 | 5.14 | 4089600 |
| 2005-06-06 | 5.15 | 5.15 | 5.03 | 5.03 | 3219600 |
| 2005-06-07 | 4.86 | 4.99 | 4.81 | 4.94 | 5886000 |
| 2005-06-08 | 4.96 | 4.99 | 4.93 | 4.97 | 2114000 |
| 2005-06-09 | 4.99 | 5.04 | 4.90 | 5.04 | 3357600 |
| 2005-06-10 | 5.02 | 5.02 | 4.91 | 4.94 | 1685600 |
| 2005-06-13 | 4.91 | 5.12 | 4.91 | 5.12 | 3239600 |
| 2005-06-14 | 5.12 | 5.16 | 5.03 | 5.15 | 1858800 |
| 2005-06-15 | 5.15 | 5.16 | 4.93 | 5.02 | 2855600 |
| 2005-06-16 | 5.05 | 5.06 | 4.87 | 4.96 | 2862400 |
| 2005-06-17 | 4.96 | 5.17 | 4.90 | 5.12 | 3776800 |
| 2005-06-20 | 5.12 | 5.23 | 5.07 | 5.22 | 2110800 |
| 2005-06-21 | 5.24 | 5.50 | 4.92 | 5.01 | 8760400 |
| 2005-06-22 | 5.07 | 5.10 | 4.82 | 4.99 | 4431200 |
| 2005-06-23 | 4.95 | 5.00 | 4.92 | 4.97 | 2464000 |
| 2005-06-24 | 4.99 | 5.25 | 4.99 | 5.20 | 12199600 |
| 2005-06-27 | 5.20 | 5.20 | 5.01 | 5.06 | 7736400 |
| 2005-06-28 | 5.05 | 5.17 | 4.97 | 5.17 | 4139200 |
| 2005-06-29 | 5.23 | 5.32 | 5.17 | 5.21 | 4962400 |
| 2005-06-30 | 5.20 | 5.27 | 5.10 | 5.12 | 4297200 |
| 2005-07-01 | 5.11 | 5.12 | 4.70 | 4.88 | 5656000 |
| 2005-07-05 | 4.88 | 4.91 | 4.78 | 4.88 | 6880400 |
| 2005-07-06 | 4.85 | 4.90 | 4.84 | 4.88 | 3658400 |
| 2005-07-07 | 4.79 | 4.88 | 4.77 | 4.86 | 6946800 |
| 2005-07-08 | 4.84 | 4.90 | 4.79 | 4.88 | 6387200 |
| 2005-07-11 | 4.89 | 4.95 | 4.88 | 4.95 | 4710800 |
| 2005-07-12 | 4.95 | 5.00 | 4.90 | 4.98 | 4561200 |
| 2005-07-13 | 5.00 | 5.22 | 4.98 | 5.19 | 4113200 |
| 2005-07-14 | 5.30 | 5.75 | 5.29 | 5.67 | 12190800 |
| 2005-07-15 | 5.58 | 5.79 | 5.50 | 5.70 | 5727200 |
| 2005-07-18 | 5.70 | 5.70 | 5.52 | 5.56 | 6055200 |
| 2005-07-19 | 5.58 | 5.77 | 5.58 | 5.73 | 3966400 |
| 2005-07-20 | 5.69 | 5.80 | 5.56 | 5.75 | 2952800 |
| 2005-07-21 | 5.75 | 5.75 | 5.59 | 5.70 | 5056400 |
| 2005-07-22 | 5.73 | 5.73 | 5.48 | 5.65 | 4337200 |
| 2005-07-25 | 5.65 | 5.65 | 5.56 | 5.62 | 1622400 |
| 2005-07-26 | 5.61 | 5.67 | 5.49 | 5.66 | 1981600 |
| 2005-07-27 | 5.68 | 5.68 | 5.54 | 5.65 | 2066000 |
| 2005-07-28 | 5.67 | 6.02 | 5.65 | 5.95 | 9069600 |
| 2005-07-29 | 5.95 | 5.98 | 5.85 | 5.89 | 3360400 |
| 2005-08-01 | 5.89 | 6.05 | 5.88 | 6.02 | 4740000 |
| 2005-08-02 | 5.75 | 5.91 | 5.69 | 5.91 | 6251600 |
| 2005-08-03 | 5.89 | 5.96 | 5.85 | 5.96 | 2528000 |
| 2005-08-04 | 5.95 | 5.95 | 5.84 | 5.91 | 3007600 |
| 2005-08-05 | 5.90 | 5.92 | 5.88 | 5.92 | 4790800 |
| 2005-08-08 | 5.88 | 5.95 | 5.82 | 5.92 | 2375600 |
| 2005-08-09 | 5.93 | 6.11 | 5.93 | 6.06 | 6002800 |
| 2005-08-10 | 6.07 | 6.29 | 6.06 | 6.13 | 7277200 |
| 2005-08-11 | 6.13 | 6.14 | 5.95 | 5.99 | 4021600 |
| 2005-08-12 | 5.99 | 5.99 | 5.75 | 5.88 | 3632400 |
| 2005-08-15 | 5.75 | 5.78 | 5.52 | 5.54 | 10999600 |
| 2005-08-16 | 5.54 | 5.61 | 5.34 | 5.50 | 7941200 |
| 2005-08-17 | 5.52 | 5.57 | 5.48 | 5.55 | 5754800 |
| 2005-08-18 | 4.88 | 5.16 | 4.83 | 5.08 | 37466800 |
| 2005-08-19 | 5.08 | 5.20 | 5.08 | 5.12 | 6476000 |
| 2005-08-22 | 5.12 | 5.15 | 5.02 | 5.04 | 5842000 |
| 2005-08-23 | 5.03 | 5.11 | 4.98 | 4.99 | 2642800 |
| 2005-08-24 | 4.95 | 5.03 | 4.93 | 4.95 | 2624400 |
| 2005-08-25 | 4.95 | 4.98 | 4.84 | 4.93 | 2200000 |
| 2005-08-26 | 4.84 | 4.86 | 4.75 | 4.81 | 6824000 |
| 2005-08-29 | 4.79 | 4.83 | 4.71 | 4.81 | 3286800 |
| 2005-08-30 | 4.81 | 4.81 | 4.66 | 4.78 | 3328800 |
| 2005-08-31 | 4.77 | 4.84 | 4.74 | 4.83 | 2428000 |
| 2005-09-01 | 4.83 | 4.83 | 4.79 | 4.81 | 2340400 |
| 2005-09-02 | 4.80 | 4.89 | 4.80 | 4.84 | 2552400 |
| 2005-09-06 | 4.90 | 5.11 | 4.90 | 5.09 | 6259600 |
| 2005-09-07 | 5.13 | 5.35 | 5.07 | 5.21 | 9285200 |
| 2005-09-08 | 5.25 | 5.44 | 5.25 | 5.43 | 4036400 |
| 2005-09-09 | 5.41 | 5.50 | 5.28 | 5.49 | 3818000 |
| 2005-09-12 | 5.50 | 5.62 | 5.40 | 5.42 | 5780800 |
| 2005-09-13 | 5.63 | 5.95 | 5.58 | 5.91 | 10921600 |
| 2005-09-14 | 5.84 | 5.97 | 5.81 | 5.88 | 7464800 |
| 2005-09-15 | 5.90 | 6.00 | 5.72 | 5.78 | 6206800 |
| 2005-09-16 | 5.82 | 5.90 | 5.76 | 5.90 | 3469200 |
| 2005-09-19 | 5.90 | 5.90 | 5.77 | 5.78 | 4148000 |
| 2005-09-20 | 5.80 | 5.91 | 5.76 | 5.90 | 4805200 |
| 2005-09-21 | 5.84 | 5.88 | 5.71 | 5.75 | 3892400 |
| 2005-09-22 | 5.75 | 5.77 | 5.63 | 5.64 | 3948800 |
| 2005-09-23 | 5.58 | 5.82 | 5.55 | 5.78 | 4678400 |
| 2005-09-26 | 5.78 | 5.92 | 5.71 | 5.90 | 3234400 |
| 2005-09-27 | 5.87 | 5.99 | 5.82 | 5.89 | 4639200 |
| 2005-09-28 | 5.91 | 5.95 | 5.81 | 5.85 | 2494800 |
| 2005-09-29 | 5.85 | 5.85 | 5.63 | 5.73 | 5241600 |
| 2005-09-30 | 5.64 | 5.80 | 5.57 | 5.78 | 6316000 |
| 2005-10-03 | 5.98 | 6.15 | 5.95 | 6.00 | 18210400 |
| 2005-10-04 | 6.02 | 6.13 | 5.93 | 5.95 | 8906000 |
| 2005-10-05 | 5.69 | 5.94 | 5.62 | 5.84 | 10590400 |
| 2005-10-06 | 5.84 | 5.85 | 5.68 | 5.76 | 5216800 |
| 2005-10-07 | 5.78 | 5.81 | 5.63 | 5.70 | 3798000 |
| 2005-10-10 | 5.70 | 5.73 | 5.54 | 5.56 | 4475200 |
| 2005-10-11 | 5.56 | 5.61 | 5.41 | 5.44 | 5022800 |
| 2005-10-12 | 5.42 | 5.42 | 5.25 | 5.30 | 5199200 |
| 2005-10-13 | 5.21 | 5.48 | 5.08 | 5.46 | 3758800 |
| 2005-10-14 | 5.47 | 5.58 | 5.47 | 5.56 | 2025600 |
| 2005-10-17 | 5.56 | 5.73 | 5.48 | 5.72 | 3237600 |
| 2005-10-18 | 5.74 | 5.83 | 5.63 | 5.66 | 2566800 |
| 2005-10-19 | 5.66 | 5.73 | 5.63 | 5.73 | 2662800 |
| 2005-10-20 | 5.75 | 6.00 | 5.73 | 5.93 | 4316400 |
| 2005-10-21 | 5.89 | 6.19 | 5.88 | 6.14 | 8092000 |
| 2005-10-24 | 6.11 | 6.37 | 6.09 | 6.32 | 3632800 |
| 2005-10-25 | 6.32 | 6.33 | 6.19 | 6.30 | 5189200 |
| 2005-10-26 | 6.26 | 6.43 | 6.25 | 6.36 | 3131600 |
| 2005-10-27 | 6.30 | 6.35 | 5.99 | 6.06 | 4090000 |
| 2005-10-28 | 6.06 | 6.16 | 6.05 | 6.15 | 1206400 |
| 2005-10-31 | 6.26 | 6.37 | 6.19 | 6.25 | 2518800 |
| 2005-11-01 | 6.25 | 6.42 | 6.18 | 6.42 | 3159600 |
| 2005-11-02 | 6.25 | 6.79 | 6.22 | 6.73 | 7394400 |
| 2005-11-03 | 6.75 | 6.96 | 6.63 | 6.63 | 15834000 |
| 2005-11-04 | 6.70 | 6.73 | 6.59 | 6.68 | 3308000 |
| 2005-11-07 | 6.65 | 6.72 | 6.59 | 6.61 | 2670800 |
| 2005-11-08 | 6.61 | 6.61 | 6.41 | 6.56 | 3940800 |
| 2005-11-09 | 6.53 | 6.72 | 6.52 | 6.63 | 3733600 |
| 2005-11-10 | 6.65 | 6.77 | 6.54 | 6.73 | 3417600 |
| 2005-11-11 | 6.77 | 6.88 | 6.66 | 6.87 | 3392400 |
| 2005-11-14 | 7.09 | 7.10 | 6.67 | 7.09 | 3959200 |
| 2005-11-15 | 7.04 | 7.04 | 6.81 | 6.87 | 12067600 |
| 2005-11-16 | 6.88 | 6.89 | 6.60 | 6.73 | 10886000 |
| 2005-11-17 | 6.60 | 7.48 | 6.53 | 7.31 | 24920400 |
| 2005-11-18 | 7.30 | 7.31 | 7.09 | 7.19 | 7257200 |
| 2005-11-21 | 7.14 | 7.31 | 7.08 | 7.31 | 7127600 |
| 2005-11-22 | 7.33 | 7.72 | 7.31 | 7.60 | 10088400 |
| 2005-11-23 | 7.63 | 7.89 | 7.58 | 7.86 | 5989600 |
| 2005-11-25 | 7.80 | 8.03 | 7.76 | 7.86 | 2364000 |
| 2005-11-28 | 7.92 | 8.00 | 7.76 | 7.81 | 4518800 |
| 2005-11-29 | 7.80 | 7.86 | 7.61 | 7.64 | 5960800 |
| 2005-11-30 | 7.64 | 8.00 | 7.62 | 7.96 | 7360800 |
| 2005-12-01 | 8.00 | 8.24 | 7.90 | 8.24 | 4813600 |
| 2005-12-02 | 7.94 | 8.05 | 7.81 | 7.90 | 6921600 |
| 2005-12-05 | 7.94 | 8.06 | 7.90 | 8.00 | 4106800 |
| 2005-12-06 | 8.00 | 8.37 | 8.00 | 8.35 | 6089600 |
| 2005-12-07 | 8.41 | 8.47 | 8.25 | 8.35 | 4710000 |
| 2005-12-08 | 8.39 | 8.45 | 8.25 | 8.37 | 3170000 |
| 2005-12-09 | 8.68 | 8.91 | 8.64 | 8.88 | 13762000 |
| 2005-12-12 | 8.78 | 8.84 | 8.63 | 8.78 | 10088800 |
| 2005-12-13 | 8.73 | 9.05 | 8.70 | 8.91 | 10327200 |
| 2005-12-14 | 8.93 | 8.93 | 8.54 | 8.61 | 8635200 |
| 2005-12-15 | 8.61 | 8.83 | 8.56 | 8.80 | 7438000 |
| 2005-12-16 | 8.80 | 8.94 | 8.71 | 8.76 | 6466000 |
| 2005-12-19 | 8.55 | 8.74 | 8.43 | 8.63 | 9604800 |
| 2005-12-20 | 8.58 | 8.66 | 8.13 | 8.28 | 10634000 |
| 2005-12-21 | 8.26 | 8.39 | 7.82 | 8.21 | 13697600 |
| 2005-12-22 | 8.26 | 8.34 | 8.15 | 8.29 | 3325200 |
| 2005-12-23 | 8.30 | 8.48 | 8.30 | 8.45 | 1796800 |
| 2005-12-27 | 8.48 | 8.49 | 8.11 | 8.15 | 3692400 |
| 2005-12-28 | 8.14 | 8.38 | 8.08 | 8.35 | 2925600 |
| 2005-12-29 | 8.35 | 8.37 | 8.17 | 8.19 | 2236400 |
| 2005-12-30 | 8.20 | 8.21 | 8.00 | 8.01 | 2267600 |
| 2006-01-03 | 8.03 | 8.61 | 7.90 | 8.56 | 6671200 |
| 2006-01-04 | 8.51 | 9.02 | 8.51 | 8.99 | 8873600 |
| 2006-01-05 | 8.99 | 9.08 | 8.83 | 9.02 | 4176400 |
| 2006-01-06 | 9.40 | 10.04 | 9.40 | 9.96 | 18690800 |
| 2006-01-09 | 9.85 | 9.87 | 9.63 | 9.63 | 12187600 |
| 2006-01-10 | 9.48 | 9.58 | 9.14 | 9.56 | 12278400 |
| 2006-01-11 | 9.63 | 9.65 | 9.41 | 9.57 | 7863600 |
| 2006-01-12 | 9.59 | 9.68 | 9.48 | 9.56 | 4913200 |
| 2006-01-13 | 9.51 | 9.66 | 9.49 | 9.53 | 2802800 |
| 2006-01-17 | 9.51 | 9.79 | 9.49 | 9.75 | 4218000 |
| 2006-01-18 | 9.33 | 10.49 | 9.33 | 10.40 | 10899200 |
| 2006-01-19 | 10.26 | 10.45 | 10.26 | 10.33 | 4727600 |
| 2006-01-20 | 10.32 | 10.50 | 9.98 | 9.98 | 6170000 |
| 2006-01-23 | 10.01 | 10.03 | 9.91 | 9.98 | 3576800 |
| 2006-01-24 | 9.95 | 10.10 | 9.88 | 9.99 | 4170000 |
| 2006-01-25 | 10.10 | 10.18 | 9.85 | 9.88 | 5859600 |
| 2006-01-26 | 9.93 | 10.13 | 9.90 | 10.05 | 5552400 |
| 2006-01-27 | 10.05 | 10.45 | 10.03 | 10.40 | 4632400 |
| 2006-01-30 | 10.40 | 10.75 | 10.40 | 10.66 | 6215600 |
| 2006-01-31 | 10.64 | 10.64 | 10.10 | 10.26 | 9908800 |
| 2006-02-01 | 10.05 | 10.22 | 9.90 | 10.03 | 7528400 |
| 2006-02-02 | 10.03 | 10.21 | 9.78 | 9.87 | 8017600 |
| 2006-02-03 | 9.89 | 9.90 | 9.53 | 9.56 | 8232800 |
| 2006-02-06 | 9.81 | 9.88 | 9.70 | 9.80 | 5234800 |
| 2006-02-07 | 9.83 | 9.84 | 9.38 | 9.54 | 7543600 |
| 2006-02-08 | 9.59 | 9.67 | 9.23 | 9.61 | 4088000 |
| 2006-02-09 | 9.75 | 9.96 | 9.74 | 9.84 | 4372000 |
| 2006-02-10 | 9.84 | 9.84 | 8.31 | 8.78 | 40204800 |
| 2006-02-13 | 8.84 | 8.96 | 8.53 | 8.57 | 8132000 |
| 2006-02-14 | 8.81 | 8.85 | 8.58 | 8.66 | 8603600 |
| 2006-02-15 | 8.50 | 8.55 | 8.41 | 8.53 | 10617200 |
| 2006-02-16 | 8.50 | 8.88 | 8.40 | 8.71 | 5237600 |
| 2006-02-17 | 8.71 | 8.82 | 8.56 | 8.59 | 4089200 |
| 2006-02-21 | 8.58 | 8.62 | 8.30 | 8.40 | 4914800 |
| 2006-02-22 | 8.38 | 8.60 | 8.23 | 8.60 | 11333200 |
| 2006-02-23 | 8.18 | 8.71 | 8.17 | 8.50 | 20046000 |
| 2006-02-24 | 8.50 | 8.57 | 8.37 | 8.45 | 7850800 |
| 2006-02-27 | 8.40 | 8.53 | 8.38 | 8.52 | 4257200 |
| 2006-02-28 | 8.52 | 8.75 | 8.51 | 8.71 | 7386000 |
| 2006-03-01 | 8.75 | 9.37 | 8.75 | 9.20 | 8588800 |
| 2006-03-02 | 9.18 | 9.31 | 9.05 | 9.18 | 4937200 |
| 2006-03-03 | 9.18 | 9.66 | 9.00 | 9.51 | 7648400 |
| 2006-03-06 | 9.55 | 9.55 | 9.06 | 9.09 | 3906800 |
| 2006-03-07 | 9.13 | 9.44 | 9.12 | 9.32 | 5834800 |
| 2006-03-08 | 9.25 | 9.48 | 9.11 | 9.46 | 4459200 |
| 2006-03-09 | 9.46 | 9.49 | 9.35 | 9.38 | 4411200 |
| 2006-03-10 | 9.38 | 9.49 | 9.38 | 9.46 | 4595200 |
| 2006-03-13 | 9.50 | 9.85 | 9.50 | 9.72 | 6920400 |
| 2006-03-14 | 9.73 | 9.95 | 9.66 | 9.95 | 6244800 |
| 2006-03-15 | 9.95 | 9.95 | 9.61 | 9.74 | 5800400 |
| 2006-03-16 | 9.75 | 9.77 | 9.56 | 9.74 | 5725600 |
| 2006-03-17 | 9.77 | 9.81 | 9.61 | 9.79 | 3472400 |
| 2006-03-20 | 9.76 | 9.76 | 9.60 | 9.67 | 3802400 |
| 2006-03-21 | 9.67 | 9.78 | 9.39 | 9.40 | 2792800 |
| 2006-03-22 | 9.31 | 9.31 | 9.11 | 9.26 | 5014000 |
| 2006-03-23 | 9.26 | 9.45 | 9.14 | 9.38 | 2875200 |
| 2006-03-24 | 9.39 | 9.49 | 9.31 | 9.40 | 2436400 |
| 2006-03-27 | 9.51 | 9.71 | 9.49 | 9.57 | 3378800 |
| 2006-03-28 | 9.58 | 9.59 | 9.18 | 9.23 | 2945600 |
| 2006-03-29 | 9.23 | 9.28 | 9.10 | 9.17 | 2955200 |
| 2006-03-30 | 9.21 | 9.33 | 9.16 | 9.21 | 3318400 |
| 2006-03-31 | 9.24 | 9.24 | 8.95 | 9.08 | 2730800 |
| 2006-04-03 | 9.15 | 9.47 | 9.09 | 9.27 | 2427600 |
| 2006-04-04 | 9.23 | 9.26 | 8.76 | 8.98 | 7547200 |
| 2006-04-05 | 9.06 | 9.35 | 9.04 | 9.30 | 5259600 |
| 2006-04-06 | 9.26 | 9.27 | 8.95 | 9.05 | 6906400 |
| 2006-04-07 | 9.03 | 9.04 | 8.59 | 8.63 | 7028000 |
| 2006-04-10 | 8.60 | 8.79 | 8.60 | 8.70 | 4025600 |
| 2006-04-11 | 8.65 | 8.66 | 8.27 | 8.32 | 6601600 |
| 2006-04-12 | 8.28 | 8.45 | 8.10 | 8.31 | 10817200 |
| 2006-04-13 | 8.26 | 8.59 | 8.26 | 8.43 | 6106800 |
| 2006-04-17 | 8.40 | 8.47 | 8.17 | 8.20 | 6039200 |
| 2006-04-18 | 8.30 | 8.41 | 8.17 | 8.38 | 6026400 |
| 2006-04-19 | 8.45 | 8.60 | 8.40 | 8.57 | 5162800 |
| 2006-04-20 | 8.57 | 8.57 | 8.20 | 8.35 | 7671200 |
| 2006-04-21 | 8.38 | 8.38 | 8.21 | 8.28 | 3853600 |
| 2006-04-24 | 8.25 | 8.28 | 8.11 | 8.13 | 5683600 |
| 2006-04-25 | 8.41 | 8.81 | 8.35 | 8.79 | 16170000 |
| 2006-04-26 | 8.79 | 8.87 | 8.66 | 8.79 | 4676800 |
| 2006-04-27 | 8.80 | 8.93 | 8.73 | 8.83 | 5540800 |
| 2006-04-28 | 8.78 | 8.99 | 8.65 | 8.76 | 3228800 |
| 2006-05-01 | 8.77 | 8.78 | 8.68 | 8.76 | 6187600 |
| 2006-05-02 | 8.81 | 8.88 | 8.74 | 8.75 | 5816000 |
| 2006-05-03 | 8.75 | 8.75 | 8.55 | 8.58 | 12136800 |
| 2006-05-04 | 8.64 | 8.86 | 8.64 | 8.74 | 4673600 |
| 2006-05-05 | 8.84 | 8.84 | 8.48 | 8.53 | 6876400 |
| 2006-05-08 | 8.59 | 8.70 | 8.51 | 8.58 | 3468000 |
| 2006-05-09 | 8.55 | 8.55 | 8.35 | 8.47 | 8349200 |
| 2006-05-10 | 8.47 | 8.47 | 8.04 | 8.17 | 13856800 |
| 2006-05-11 | 8.15 | 8.22 | 7.98 | 8.08 | 5454000 |
| 2006-05-12 | 7.99 | 7.99 | 7.76 | 7.80 | 9598400 |
| 2006-05-15 | 7.80 | 7.94 | 7.68 | 7.80 | 9896000 |
| 2006-05-16 | 7.73 | 7.88 | 7.60 | 7.63 | 7682000 |
| 2006-05-17 | 7.58 | 7.75 | 7.43 | 7.54 | 12306000 |
| 2006-05-18 | 7.67 | 7.76 | 7.15 | 7.17 | 17204800 |
| 2006-05-19 | 7.18 | 7.28 | 6.94 | 7.14 | 13576000 |
| 2006-05-22 | 7.09 | 7.38 | 7.04 | 7.35 | 7234400 |
| 2006-05-23 | 7.50 | 7.66 | 7.31 | 7.34 | 6493200 |
| 2006-05-24 | 7.34 | 7.35 | 7.05 | 7.12 | 8291600 |
| 2006-05-25 | 7.29 | 7.60 | 7.24 | 7.60 | 8162400 |
| 2006-05-26 | 7.70 | 7.72 | 7.58 | 7.60 | 5417600 |
| 2006-05-30 | 7.50 | 7.57 | 7.35 | 7.45 | 7302400 |
| 2006-05-31 | 7.45 | 7.46 | 7.29 | 7.38 | 5108800 |
| 2006-06-01 | 7.26 | 7.81 | 7.23 | 7.76 | 8243200 |
| 2006-06-02 | 7.75 | 7.75 | 7.45 | 7.47 | 6800000 |
| 2006-06-05 | 7.63 | 7.65 | 7.40 | 7.44 | 6264000 |
| 2006-06-06 | 7.44 | 7.44 | 6.82 | 6.91 | 16804800 |
| 2006-06-07 | 7.00 | 7.05 | 6.74 | 6.75 | 14527200 |
| 2006-06-08 | 6.69 | 6.70 | 6.28 | 6.46 | 16263200 |
| 2006-06-09 | 6.69 | 6.74 | 6.47 | 6.51 | 13853600 |
| 2006-06-12 | 6.50 | 6.50 | 6.21 | 6.23 | 7443200 |
| 2006-06-13 | 6.13 | 6.38 | 6.03 | 6.30 | 8868800 |
| 2006-06-14 | 6.32 | 6.44 | 6.26 | 6.34 | 7262800 |
| 2006-06-15 | 6.43 | 6.91 | 6.43 | 6.83 | 10306000 |
| 2006-06-16 | 6.79 | 7.04 | 6.73 | 6.94 | 9407200 |
| 2006-06-19 | 6.95 | 6.95 | 6.72 | 6.75 | 7757200 |
| 2006-06-20 | 6.75 | 6.75 | 6.56 | 6.69 | 7250400 |
| 2006-06-21 | 6.67 | 6.99 | 6.65 | 6.94 | 6444400 |
| 2006-06-22 | 6.94 | 6.97 | 6.77 | 6.91 | 4012800 |
| 2006-06-23 | 6.85 | 7.09 | 6.83 | 6.95 | 3402400 |
| 2006-06-26 | 6.95 | 6.98 | 6.78 | 6.91 | 3843200 |
| 2006-06-27 | 6.88 | 6.91 | 6.71 | 6.80 | 4140000 |
| 2006-06-28 | 6.83 | 6.84 | 6.66 | 6.76 | 3804800 |
| 2006-06-29 | 6.78 | 6.86 | 6.69 | 6.80 | 9128400 |
| 2006-06-30 | 6.81 | 6.88 | 6.65 | 6.67 | 10911200 |
| 2006-07-03 | 6.71 | 6.75 | 6.59 | 6.64 | 4048400 |
| 2006-07-05 | 6.53 | 6.58 | 6.51 | 6.53 | 5437600 |
| 2006-07-06 | 6.53 | 6.56 | 6.35 | 6.39 | 9294400 |
| 2006-07-07 | 6.37 | 6.37 | 6.13 | 6.23 | 8050800 |
| 2006-07-10 | 6.24 | 6.24 | 5.78 | 5.85 | 15658000 |
| 2006-07-11 | 5.82 | 6.11 | 5.80 | 6.05 | 10478000 |
| 2006-07-12 | 6.04 | 6.07 | 5.76 | 5.76 | 9013600 |
| 2006-07-13 | 5.75 | 5.76 | 5.50 | 5.56 | 9873600 |
| 2006-07-14 | 5.54 | 5.56 | 5.41 | 5.51 | 5794800 |
| 2006-07-17 | 5.47 | 5.61 | 5.42 | 5.46 | 5555600 |
| 2006-07-18 | 5.47 | 5.56 | 5.42 | 5.53 | 6475200 |
| 2006-07-19 | 5.50 | 5.75 | 5.44 | 5.74 | 12132000 |
| 2006-07-20 | 5.82 | 5.84 | 5.63 | 5.67 | 6590000 |
| 2006-07-21 | 5.65 | 5.65 | 5.44 | 5.48 | 3838000 |
| 2006-07-24 | 5.49 | 5.82 | 5.45 | 5.80 | 14930000 |
| 2006-07-25 | 5.80 | 6.17 | 5.67 | 6.13 | 10443200 |
| 2006-07-26 | 6.10 | 6.14 | 6.01 | 6.12 | 7586800 |
| 2006-07-27 | 6.15 | 6.28 | 6.12 | 6.22 | 8823600 |
| 2006-07-28 | 6.22 | 6.35 | 6.17 | 6.33 | 5364800 |
| 2006-07-31 | 6.33 | 6.60 | 6.33 | 6.43 | 9376000 |
| 2006-08-01 | 6.40 | 6.40 | 5.93 | 6.20 | 7900400 |
| 2006-08-02 | 6.21 | 6.44 | 6.21 | 6.33 | 4348000 |
| 2006-08-03 | 6.36 | 6.75 | 6.31 | 6.63 | 7109200 |
| 2006-08-04 | 6.66 | 6.80 | 6.41 | 6.54 | 5823600 |
| 2006-08-07 | 6.51 | 6.51 | 6.37 | 6.42 | 4517600 |
| 2006-08-08 | 6.41 | 6.41 | 6.11 | 6.17 | 7463600 |
| 2006-08-09 | 6.23 | 6.37 | 6.17 | 6.23 | 3907600 |
| 2006-08-10 | 6.23 | 6.75 | 6.17 | 6.63 | 10600000 |
| 2006-08-11 | 6.63 | 6.64 | 6.46 | 6.50 | 8428800 |
| 2006-08-14 | 6.66 | 6.74 | 6.60 | 6.68 | 13784400 |
| 2006-08-15 | 6.79 | 7.16 | 6.73 | 7.16 | 9009200 |
| 2006-08-16 | 7.16 | 7.18 | 6.93 | 7.08 | 18530000 |
| 2006-08-17 | 8.04 | 8.56 | 7.88 | 8.43 | 54836800 |
| 2006-08-18 | 8.41 | 8.65 | 8.15 | 8.21 | 19703600 |
| 2006-08-21 | 8.11 | 8.30 | 8.05 | 8.23 | 8262400 |
| 2006-08-22 | 8.25 | 8.47 | 8.23 | 8.31 | 9646800 |
| 2006-08-23 | 8.44 | 8.74 | 8.36 | 8.44 | 10819200 |
| 2006-08-24 | 8.43 | 8.50 | 8.23 | 8.44 | 4710400 |
| 2006-08-25 | 8.38 | 8.47 | 8.27 | 8.39 | 4568000 |
| 2006-08-28 | 8.30 | 8.53 | 8.30 | 8.48 | 3678000 |
| 2006-08-29 | 8.48 | 8.66 | 8.42 | 8.66 | 5428800 |
| 2006-08-30 | 8.66 | 8.74 | 8.52 | 8.69 | 3898000 |
| 2006-08-31 | 8.66 | 8.78 | 8.59 | 8.62 | 4534000 |
| 2006-09-01 | 8.68 | 8.75 | 8.57 | 8.60 | 3214400 |
| 2006-09-05 | 8.49 | 8.73 | 8.45 | 8.70 | 4647200 |
| 2006-09-06 | 8.51 | 8.66 | 8.10 | 8.32 | 7564400 |
| 2006-09-07 | 8.25 | 8.42 | 8.15 | 8.34 | 5439600 |
| 2006-09-08 | 8.35 | 8.43 | 8.27 | 8.33 | 2290800 |
| 2006-09-11 | 8.28 | 8.33 | 8.17 | 8.33 | 3483200 |
| 2006-09-12 | 8.37 | 8.88 | 8.36 | 8.78 | 10243200 |
| 2006-09-13 | 8.80 | 8.94 | 8.70 | 8.81 | 5351600 |
| 2006-09-14 | 8.76 | 8.83 | 8.68 | 8.74 | 4668000 |
| 2006-09-15 | 8.74 | 8.87 | 8.68 | 8.75 | 3342000 |
| 2006-09-18 | 8.80 | 8.90 | 8.58 | 8.63 | 5320800 |
| 2006-09-19 | 8.61 | 8.69 | 8.30 | 8.52 | 7182800 |
| 2006-09-20 | 8.65 | 8.91 | 8.63 | 8.88 | 5456400 |
| 2006-09-21 | 8.88 | 9.22 | 8.74 | 9.20 | 9144000 |
| 2006-09-22 | 9.20 | 9.21 | 8.96 | 9.04 | 7355600 |
| 2006-09-25 | 8.88 | 9.45 | 8.87 | 9.38 | 6997200 |
| 2006-09-26 | 9.44 | 9.68 | 9.42 | 9.60 | 9216000 |
| 2006-09-27 | 9.55 | 9.63 | 9.26 | 9.38 | 8145600 |
| 2006-09-28 | 9.38 | 9.65 | 9.38 | 9.42 | 7961200 |
| 2006-09-29 | 9.24 | 9.27 | 8.90 | 8.97 | 12476800 |
| 2006-10-02 | 8.97 | 9.10 | 8.80 | 8.82 | 9317600 |
| 2006-10-03 | 8.82 | 9.19 | 8.78 | 9.12 | 6731600 |
| 2006-10-04 | 9.03 | 9.32 | 9.03 | 9.28 | 12466800 |
| 2006-10-05 | 9.33 | 9.78 | 9.28 | 9.49 | 16398000 |
| 2006-10-06 | 9.75 | 10.13 | 9.68 | 10.09 | 21658400 |
| 2006-10-09 | 10.10 | 10.36 | 9.88 | 10.08 | 10282400 |
| 2006-10-10 | 10.07 | 10.07 | 9.92 | 10.00 | 6050400 |
| 2006-10-11 | 9.94 | 10.13 | 9.91 | 9.97 | 4169200 |
| 2006-10-12 | 10.03 | 10.12 | 9.90 | 10.07 | 7103600 |
| 2006-10-13 | 10.12 | 10.50 | 10.08 | 10.25 | 7662400 |
| 2006-10-16 | 10.17 | 10.43 | 10.17 | 10.33 | 6227600 |
| 2006-10-17 | 10.27 | 10.32 | 9.94 | 10.06 | 5064000 |
| 2006-10-18 | 10.24 | 10.31 | 9.97 | 10.10 | 4651600 |
| 2006-10-19 | 10.07 | 10.14 | 9.96 | 10.03 | 3321600 |
| 2006-10-20 | 10.07 | 10.07 | 9.93 | 9.97 | 2257200 |
| 2006-10-23 | 10.00 | 10.23 | 9.88 | 10.11 | 6098400 |
| 2006-10-24 | 10.06 | 10.17 | 10.03 | 10.13 | 4230000 |
| 2006-10-25 | 10.19 | 10.56 | 10.13 | 10.33 | 6446800 |
| 2006-10-26 | 10.35 | 10.35 | 10.07 | 10.18 | 4403200 |
| 2006-10-27 | 10.18 | 10.23 | 9.92 | 10.03 | 4223600 |
| 2006-10-30 | 10.00 | 10.02 | 9.74 | 9.95 | 5848400 |
| 2006-10-31 | 9.97 | 10.08 | 9.71 | 9.76 | 3535200 |
| 2006-11-01 | 9.79 | 9.85 | 9.42 | 9.50 | 5870000 |
| 2006-11-02 | 9.44 | 9.79 | 9.44 | 9.75 | 4668400 |
| 2006-11-03 | 9.78 | 10.21 | 9.76 | 10.12 | 7715600 |
| 2006-11-06 | 10.00 | 10.52 | 9.93 | 10.50 | 8667200 |
| 2006-11-07 | 10.50 | 10.91 | 10.49 | 10.73 | 12357600 |
| 2006-11-08 | 10.57 | 10.73 | 10.03 | 10.53 | 6914000 |
| 2006-11-09 | 10.63 | 10.69 | 10.35 | 10.40 | 6650400 |
| 2006-11-10 | 10.47 | 10.64 | 10.35 | 10.55 | 3816000 |
| 2006-11-13 | 10.58 | 11.15 | 10.58 | 11.00 | 12189600 |
| 2006-11-14 | 10.98 | 11.01 | 10.72 | 10.88 | 7311200 |
| 2006-11-15 | 10.89 | 11.00 | 10.51 | 10.60 | 10416400 |
| 2006-11-16 | 10.25 | 10.77 | 10.17 | 10.49 | 12387600 |
| 2006-11-17 | 10.49 | 10.57 | 10.37 | 10.43 | 3342400 |
| 2006-11-20 | 10.25 | 10.47 | 10.25 | 10.38 | 7360400 |
| 2006-11-21 | 10.38 | 10.49 | 10.36 | 10.43 | 4178000 |
| 2006-11-22 | 10.49 | 10.50 | 10.28 | 10.36 | 4959600 |
| 2006-11-24 | 10.31 | 10.34 | 10.25 | 10.29 | 1084800 |
| 2006-11-27 | 10.34 | 10.34 | 10.03 | 10.04 | 3622800 |
| 2006-11-28 | 10.04 | 10.04 | 9.74 | 9.84 | 4738400 |
| 2006-11-29 | 9.84 | 9.86 | 9.65 | 9.79 | 5952000 |
| 2006-11-30 | 9.84 | 9.89 | 9.73 | 9.75 | 6688400 |
| 2006-12-01 | 9.70 | 9.73 | 9.51 | 9.59 | 5346800 |
| 2006-12-04 | 9.48 | 9.70 | 9.48 | 9.63 | 5022400 |
| 2006-12-05 | 9.65 | 9.75 | 9.52 | 9.56 | 3451600 |
| 2006-12-06 | 9.55 | 9.62 | 9.41 | 9.57 | 4094800 |
| 2006-12-07 | 9.57 | 9.57 | 9.46 | 9.51 | 4295600 |
| 2006-12-08 | 9.45 | 9.66 | 9.42 | 9.63 | 3637200 |
| 2006-12-11 | 9.64 | 9.69 | 9.54 | 9.64 | 2824400 |
| 2006-12-12 | 9.69 | 10.22 | 9.69 | 10.01 | 11744000 |
| 2006-12-13 | 10.05 | 10.15 | 9.72 | 9.79 | 5420000 |
| 2006-12-14 | 9.84 | 10.00 | 9.83 | 9.99 | 4040400 |
| 2006-12-15 | 10.00 | 10.04 | 9.90 | 9.99 | 2960400 |
| 2006-12-18 | 9.99 | 10.08 | 9.51 | 9.51 | 5524800 |
| 2006-12-19 | 9.45 | 9.45 | 9.18 | 9.33 | 8122000 |
| 2006-12-20 | 9.34 | 9.50 | 9.33 | 9.33 | 5514800 |
| 2006-12-21 | 9.32 | 9.35 | 9.14 | 9.22 | 7947600 |
| 2006-12-22 | 9.22 | 9.25 | 8.99 | 9.01 | 4338800 |
| 2006-12-26 | 8.98 | 9.11 | 8.98 | 9.09 | 2293200 |
| 2006-12-27 | 9.12 | 9.27 | 9.12 | 9.24 | 4363600 |
| 2006-12-28 | 9.19 | 9.24 | 9.09 | 9.19 | 1761600 |
| 2006-12-29 | 9.18 | 9.26 | 9.07 | 9.11 | 2509600 |
| 2007-01-03 | 9.14 | 9.23 | 8.91 | 9.02 | 4277200 |
| 2007-01-04 | 9.00 | 9.47 | 8.89 | 9.47 | 6444400 |
| 2007-01-05 | 9.38 | 9.99 | 9.28 | 9.88 | 11618800 |
| 2007-01-08 | 9.90 | 10.00 | 9.78 | 9.98 | 4814400 |
| 2007-01-09 | 10.00 | 10.11 | 9.86 | 9.99 | 4996000 |
| 2007-01-10 | 9.95 | 10.06 | 9.90 | 10.06 | 3575600 |
| 2007-01-11 | 10.05 | 10.66 | 10.00 | 10.44 | 10939200 |
| 2007-01-12 | 10.53 | 10.76 | 10.43 | 10.61 | 6449200 |
| 2007-01-16 | 10.67 | 11.08 | 10.58 | 10.83 | 9854800 |
| 2007-01-17 | 10.76 | 10.86 | 10.61 | 10.66 | 5239200 |
| 2007-01-18 | 10.64 | 10.64 | 10.21 | 10.36 | 6803200 |
| 2007-01-19 | 10.36 | 10.41 | 10.22 | 10.40 | 5058800 |
| 2007-01-22 | 10.43 | 10.47 | 10.21 | 10.30 | 6394800 |
| 2007-01-23 | 10.29 | 10.35 | 10.25 | 10.32 | 6068800 |
| 2007-01-24 | 10.35 | 10.70 | 10.35 | 10.61 | 9301600 |
| 2007-01-25 | 10.61 | 10.61 | 10.38 | 10.51 | 6472000 |
| 2007-01-26 | 10.51 | 10.69 | 10.50 | 10.56 | 4739200 |
| 2007-01-29 | 10.56 | 10.79 | 10.47 | 10.62 | 5254000 |
| 2007-01-30 | 10.71 | 10.87 | 10.70 | 10.74 | 5333600 |
| 2007-01-31 | 10.76 | 11.01 | 10.61 | 10.96 | 5612000 |
| 2007-02-01 | 11.05 | 11.40 | 11.05 | 11.35 | 10430400 |
| 2007-02-02 | 11.40 | 11.74 | 11.35 | 11.69 | 8889600 |
| 2007-02-05 | 11.69 | 11.84 | 11.51 | 11.78 | 5616800 |
| 2007-02-06 | 11.80 | 11.91 | 11.66 | 11.78 | 10726400 |
| 2007-02-07 | 11.80 | 12.04 | 11.77 | 11.92 | 10997600 |
| 2007-02-08 | 11.92 | 12.00 | 11.69 | 11.93 | 7385600 |
| 2007-02-09 | 11.86 | 11.99 | 11.70 | 11.75 | 6388800 |
| 2007-02-12 | 11.70 | 11.91 | 11.64 | 11.85 | 5591384 |
| 2007-02-13 | 11.88 | 12.23 | 11.88 | 12.12 | 7625280 |
| 2007-02-14 | 12.23 | 12.53 | 12.20 | 12.47 | 10228176 |
| 2007-02-15 | 12.50 | 12.51 | 12.33 | 12.40 | 8974000 |
| 2007-02-16 | 12.40 | 12.49 | 12.35 | 12.41 | 6045600 |
| 2007-02-20 | 12.50 | 12.61 | 12.35 | 12.36 | 10063600 |
| 2007-02-21 | 12.37 | 12.38 | 11.96 | 12.00 | 13337600 |
| 2007-02-22 | 11.43 | 12.13 | 11.32 | 11.79 | 20852400 |
| 2007-02-23 | 11.79 | 11.88 | 11.72 | 11.86 | 5260400 |
| 2007-02-26 | 11.75 | 11.87 | 11.65 | 11.73 | 9469284 |
| 2007-02-27 | 11.47 | 11.60 | 11.03 | 11.25 | 7695200 |
| 2007-02-28 | 11.25 | 11.25 | 10.76 | 10.81 | 13272400 |
| 2007-03-01 | 10.51 | 11.13 | 10.51 | 11.09 | 13632320 |
| 2007-03-02 | 10.99 | 11.15 | 10.60 | 10.66 | 7662400 |
| 2007-03-05 | 10.45 | 10.72 | 10.32 | 10.39 | 6253200 |
| 2007-03-06 | 10.57 | 10.84 | 10.56 | 10.79 | 5994800 |
| 2007-03-07 | 10.79 | 10.85 | 10.64 | 10.68 | 5326800 |
| 2007-03-08 | 10.80 | 11.07 | 10.76 | 10.92 | 6296800 |
| 2007-03-09 | 10.90 | 10.97 | 10.71 | 10.74 | 7335200 |
| 2007-03-12 | 10.72 | 10.91 | 10.66 | 10.83 | 3331600 |
| 2007-03-13 | 10.83 | 10.83 | 10.53 | 10.54 | 5493600 |
| 2007-03-14 | 10.58 | 10.62 | 10.19 | 10.50 | 6722016 |
| 2007-03-15 | 10.50 | 10.57 | 10.32 | 10.44 | 4461952 |
| 2007-03-16 | 10.41 | 10.47 | 10.34 | 10.41 | 2597200 |
| 2007-03-19 | 10.54 | 10.69 | 10.46 | 10.67 | 3654000 |
| 2007-03-20 | 10.67 | 10.82 | 10.61 | 10.78 | 3309664 |
| 2007-03-21 | 10.78 | 11.01 | 10.73 | 10.87 | 3855600 |
| 2007-03-22 | 10.86 | 10.94 | 10.76 | 10.86 | 3431600 |
| 2007-03-23 | 10.83 | 10.91 | 10.80 | 10.83 | 2744800 |
| 2007-03-26 | 10.76 | 10.81 | 10.64 | 10.76 | 3413600 |
| 2007-03-27 | 10.75 | 10.83 | 10.69 | 10.70 | 3686536 |
| 2007-03-28 | 10.68 | 10.87 | 10.56 | 10.74 | 3338400 |
| 2007-03-29 | 10.77 | 10.84 | 10.65 | 10.77 | 3395600 |
| 2007-03-30 | 10.72 | 10.87 | 10.64 | 10.71 | 3610800 |
| 2007-04-02 | 10.75 | 11.00 | 10.63 | 10.87 | 4144800 |
| 2007-04-03 | 10.98 | 11.27 | 10.96 | 11.22 | 5853052 |
| 2007-04-04 | 11.25 | 11.35 | 11.25 | 11.31 | 3476000 |
| 2007-04-05 | 11.35 | 11.35 | 11.20 | 11.25 | 2185200 |
| 2007-04-09 | 11.37 | 11.52 | 11.34 | 11.47 | 3729600 |
| 2007-04-10 | 11.47 | 11.48 | 11.36 | 11.43 | 3244800 |
| 2007-04-11 | 11.24 | 11.24 | 10.75 | 10.96 | 13172044 |
| 2007-04-12 | 10.95 | 11.08 | 10.54 | 10.68 | 15264028 |
| 2007-04-13 | 10.68 | 10.73 | 10.46 | 10.65 | 7034872 |
| 2007-04-16 | 10.67 | 10.83 | 10.65 | 10.81 | 6082932 |
| 2007-04-17 | 10.88 | 10.94 | 10.65 | 10.73 | 7706400 |
| 2007-04-18 | 10.73 | 10.73 | 10.56 | 10.58 | 7638800 |
| 2007-04-19 | 10.56 | 10.56 | 10.32 | 10.35 | 7721200 |
| 2007-04-20 | 10.35 | 10.50 | 10.31 | 10.44 | 6369200 |
| 2007-04-23 | 10.38 | 10.43 | 10.20 | 10.32 | 6510448 |
| 2007-04-24 | 10.37 | 10.37 | 10.19 | 10.27 | 4696600 |
| 2007-04-25 | 10.32 | 10.67 | 10.30 | 10.65 | 7438940 |
| 2007-04-26 | 10.68 | 10.74 | 10.55 | 10.65 | 5593600 |
| 2007-04-27 | 10.64 | 10.81 | 10.48 | 10.53 | 8166900 |
| 2007-04-30 | 10.51 | 10.61 | 10.44 | 10.50 | 4006420 |
| 2007-05-01 | 10.45 | 10.45 | 10.15 | 10.28 | 7380360 |
| 2007-05-02 | 10.25 | 10.40 | 10.15 | 10.32 | 5800200 |
| 2007-05-03 | 10.37 | 10.79 | 10.35 | 10.70 | 5612760 |
| 2007-05-04 | 10.76 | 10.98 | 10.70 | 10.76 | 5823140 |
| 2007-05-07 | 10.80 | 10.83 | 10.53 | 10.61 | 3881408 |
| 2007-05-08 | 10.60 | 10.88 | 10.52 | 10.84 | 3608800 |
| 2007-05-09 | 10.78 | 10.91 | 10.70 | 10.86 | 2156888 |
| 2007-05-10 | 10.80 | 10.83 | 10.62 | 10.65 | 2163200 |
| 2007-05-11 | 10.66 | 10.73 | 10.59 | 10.61 | 4174660 |
| 2007-05-14 | 10.61 | 11.08 | 10.57 | 10.79 | 7812408 |
| 2007-05-15 | 10.82 | 11.10 | 10.76 | 11.02 | 8040000 |
| 2007-05-16 | 11.10 | 11.56 | 11.04 | 11.31 | 13993916 |
| 2007-05-17 | 11.19 | 11.19 | 10.59 | 10.75 | 19213300 |
| 2007-05-18 | 10.78 | 11.63 | 10.69 | 11.45 | 22051108 |
| 2007-05-21 | 11.99 | 12.49 | 11.77 | 11.94 | 23123672 |
| 2007-05-22 | 12.05 | 12.11 | 11.74 | 11.78 | 6139500 |
| 2007-05-23 | 11.74 | 11.82 | 11.50 | 11.56 | 4421200 |
| 2007-05-24 | 11.33 | 11.44 | 11.04 | 11.22 | 10685564 |
| 2007-05-25 | 11.21 | 11.56 | 11.21 | 11.52 | 7043200 |
| 2007-05-29 | 11.72 | 11.72 | 11.35 | 11.48 | 5482400 |
| 2007-05-30 | 11.48 | 12.41 | 11.37 | 12.18 | 15481364 |
| 2007-05-31 | 12.35 | 12.35 | 11.79 | 11.81 | 8662000 |
| 2007-06-01 | 11.81 | 12.02 | 11.78 | 11.97 | 5761600 |
| 2007-06-04 | 12.06 | 12.06 | 11.63 | 11.77 | 6906400 |
| 2007-06-05 | 11.64 | 11.94 | 11.18 | 11.87 | 14661708 |
| 2007-06-06 | 11.85 | 11.87 | 11.46 | 11.62 | 5819400 |
| 2007-06-07 | 11.68 | 11.68 | 11.17 | 11.25 | 5972000 |
| 2007-06-08 | 11.35 | 11.58 | 11.25 | 11.56 | 5600800 |
| 2007-06-11 | 11.51 | 11.70 | 11.43 | 11.66 | 4005040 |
| 2007-06-12 | 11.53 | 11.60 | 11.30 | 11.34 | 3046184 |
| 2007-06-13 | 11.38 | 11.49 | 11.23 | 11.37 | 2755200 |
| 2007-06-14 | 11.32 | 11.43 | 11.26 | 11.37 | 3942400 |
| 2007-06-15 | 11.39 | 11.79 | 11.34 | 11.40 | 7145200 |
| 2007-06-18 | 11.40 | 11.54 | 11.18 | 11.21 | 5114800 |
| 2007-06-19 | 11.10 | 11.43 | 11.09 | 11.34 | 4096400 |
| 2007-06-20 | 11.37 | 11.38 | 11.17 | 11.22 | 4610800 |
| 2007-06-21 | 11.19 | 11.20 | 10.43 | 10.48 | 22410240 |
| 2007-06-22 | 10.61 | 10.64 | 10.08 | 10.14 | 15560000 |
| 2007-06-25 | 9.94 | 10.64 | 9.92 | 10.55 | 13568400 |
| 2007-06-26 | 10.55 | 10.55 | 10.20 | 10.26 | 8231600 |
| 2007-06-27 | 10.36 | 11.03 | 10.36 | 10.98 | 17513600 |
| 2007-06-28 | 10.98 | 11.28 | 10.85 | 10.85 | 11264400 |
| 2007-06-29 | 10.84 | 10.94 | 10.66 | 10.72 | 4509600 |
| 2007-07-02 | 10.75 | 10.93 | 10.68 | 10.82 | 4876000 |
| 2007-07-03 | 10.81 | 10.82 | 10.70 | 10.71 | 1242000 |
| 2007-07-05 | 10.68 | 11.02 | 10.63 | 11.01 | 3530800 |
| 2007-07-06 | 11.05 | 11.19 | 10.97 | 11.17 | 3343600 |
| 2007-07-09 | 11.10 | 11.21 | 11.01 | 11.11 | 3534000 |
| 2007-07-10 | 11.03 | 11.08 | 10.75 | 10.85 | 7257516 |
| 2007-07-11 | 10.69 | 10.89 | 10.46 | 10.83 | 6651200 |
| 2007-07-12 | 10.88 | 11.30 | 10.87 | 11.28 | 6626800 |
| 2007-07-13 | 11.20 | 11.50 | 11.05 | 11.14 | 8098000 |
| 2007-07-16 | 11.23 | 11.36 | 10.99 | 11.04 | 2944864 |
| 2007-07-17 | 10.81 | 11.16 | 10.65 | 11.01 | 8899920 |
| 2007-07-18 | 10.85 | 10.98 | 10.73 | 10.82 | 3813200 |
| 2007-07-19 | 11.00 | 11.13 | 10.93 | 10.98 | 3597424 |
| 2007-07-20 | 10.97 | 10.97 | 10.64 | 10.86 | 5308800 |
| 2007-07-23 | 10.86 | 11.32 | 10.80 | 11.16 | 6768800 |
| 2007-07-24 | 11.01 | 11.17 | 10.82 | 10.85 | 4344516 |
| 2007-07-25 | 11.01 | 11.09 | 10.70 | 10.88 | 3108480 |
| 2007-07-26 | 10.70 | 10.85 | 10.32 | 10.49 | 6850012 |
| 2007-07-27 | 10.50 | 10.60 | 10.20 | 10.22 | 5445600 |
| 2007-07-30 | 10.24 | 10.27 | 10.02 | 10.13 | 6458000 |
| 2007-07-31 | 10.21 | 10.30 | 9.65 | 9.72 | 9219600 |
| 2007-08-01 | 9.72 | 10.09 | 9.48 | 10.04 | 9975600 |
| 2007-08-02 | 10.00 | 10.46 | 9.91 | 10.45 | 8180800 |
| 2007-08-03 | 10.55 | 10.68 | 9.99 | 9.99 | 8183600 |
| 2007-08-06 | 10.00 | 10.19 | 9.58 | 10.11 | 10954044 |
| 2007-08-07 | 9.31 | 10.43 | 9.31 | 10.33 | 8474712 |
| 2007-08-08 | 10.47 | 11.85 | 10.37 | 11.19 | 17547000 |
| 2007-08-09 | 11.01 | 11.43 | 10.65 | 10.94 | 8595200 |
| 2007-08-10 | 10.75 | 11.50 | 10.75 | 11.17 | 9058000 |
| 2007-08-13 | 11.23 | 11.43 | 10.77 | 10.92 | 6461200 |
| 2007-08-14 | 10.86 | 11.53 | 10.85 | 11.23 | 7519480 |
| 2007-08-15 | 11.15 | 11.50 | 10.58 | 10.70 | 13263364 |
| 2007-08-16 | 10.81 | 10.81 | 9.70 | 10.31 | 22675600 |
| 2007-08-17 | 10.59 | 10.61 | 9.93 | 10.01 | 10031924 |
| 2007-08-20 | 10.01 | 10.06 | 9.73 | 9.92 | 6575600 |
| 2007-08-21 | 9.95 | 10.06 | 9.71 | 9.90 | 7608640 |
| 2007-08-22 | 10.05 | 10.34 | 9.84 | 9.92 | 7460800 |
| 2007-08-23 | 9.90 | 10.03 | 9.74 | 9.86 | 5229200 |
| 2007-08-24 | 9.83 | 10.39 | 9.77 | 10.36 | 5679600 |
| 2007-08-27 | 10.23 | 10.40 | 10.13 | 10.14 | 5363600 |
| 2007-08-28 | 10.00 | 10.05 | 9.85 | 9.92 | 3793200 |
| 2007-08-29 | 9.98 | 10.17 | 9.94 | 10.13 | 1978400 |
| 2007-08-30 | 9.96 | 10.30 | 9.89 | 9.93 | 4205600 |
| 2007-08-31 | 10.20 | 10.27 | 10.07 | 10.11 | 3502800 |
| 2007-09-04 | 10.02 | 10.35 | 10.02 | 10.19 | 3104800 |
| 2007-09-05 | 10.15 | 10.29 | 10.05 | 10.24 | 2706800 |
| 2007-09-06 | 10.24 | 10.76 | 10.23 | 10.66 | 7916000 |
| 2007-09-07 | 10.45 | 10.85 | 10.40 | 10.80 | 7086800 |
| 2007-09-10 | 10.81 | 11.05 | 10.49 | 11.03 | 5398800 |
| 2007-09-11 | 11.03 | 11.63 | 11.03 | 11.48 | 12404800 |
| 2007-09-12 | 11.32 | 11.87 | 11.29 | 11.49 | 9156800 |
| 2007-09-13 | 11.66 | 11.69 | 11.39 | 11.61 | 2404000 |
| 2007-09-14 | 11.37 | 11.69 | 11.33 | 11.60 | 4364800 |
| 2007-09-17 | 11.40 | 11.54 | 11.34 | 11.43 | 5188400 |
| 2007-09-18 | 11.50 | 11.78 | 11.09 | 11.49 | 12686400 |
| 2007-09-19 | 11.53 | 11.63 | 11.33 | 11.45 | 6304800 |
| 2007-09-20 | 11.35 | 11.54 | 11.31 | 11.41 | 3334400 |
| 2007-09-21 | 11.50 | 11.57 | 11.43 | 11.56 | 4425200 |
| 2007-09-24 | 11.63 | 12.43 | 11.59 | 12.12 | 12143200 |
| 2007-09-25 | 12.02 | 12.49 | 11.94 | 12.48 | 8191200 |
| 2007-09-26 | 12.50 | 12.84 | 12.45 | 12.62 | 10719600 |
| 2007-09-27 | 12.50 | 12.94 | 12.46 | 12.74 | 6677600 |
| 2007-09-28 | 12.61 | 12.94 | 12.54 | 12.83 | 7482400 |
| 2007-10-01 | 12.85 | 13.25 | 12.85 | 13.22 | 4530000 |
| 2007-10-02 | 13.22 | 13.37 | 12.53 | 12.94 | 7422800 |
| 2007-10-03 | 12.80 | 13.17 | 12.71 | 13.04 | 5765200 |
| 2007-10-04 | 13.02 | 13.05 | 12.77 | 12.89 | 4121200 |
| 2007-10-05 | 13.05 | 13.53 | 13.00 | 13.31 | 4984400 |
| 2007-10-08 | 13.32 | 14.04 | 13.22 | 13.81 | 7436000 |
| 2007-10-09 | 13.83 | 14.36 | 13.75 | 14.08 | 7546400 |
| 2007-10-10 | 14.08 | 14.19 | 13.95 | 13.95 | 5253600 |
| 2007-10-11 | 14.00 | 14.38 | 13.39 | 13.72 | 5573200 |
| 2007-10-12 | 13.91 | 14.38 | 13.62 | 14.27 | 4887200 |
| 2007-10-15 | 13.97 | 14.11 | 13.36 | 13.65 | 6368400 |
| 2007-10-16 | 13.68 | 14.19 | 13.68 | 14.06 | 5408800 |
| 2007-10-17 | 14.19 | 14.28 | 13.43 | 13.56 | 6142800 |
| 2007-10-18 | 13.57 | 14.29 | 13.47 | 13.74 | 8486800 |
| 2007-10-19 | 13.75 | 13.84 | 13.01 | 13.07 | 7014000 |
| 2007-10-22 | 12.83 | 13.24 | 12.50 | 13.05 | 6922800 |
| 2007-10-23 | 13.06 | 13.64 | 12.96 | 13.56 | 6253200 |
| 2007-10-24 | 13.41 | 13.66 | 12.95 | 13.32 | 4385600 |
| 2007-10-25 | 13.35 | 13.35 | 12.65 | 12.77 | 4119200 |
| 2007-10-26 | 12.87 | 12.99 | 12.50 | 12.86 | 5526000 |
| 2007-10-29 | 13.00 | 13.51 | 12.80 | 13.34 | 5684000 |
| 2007-10-30 | 13.25 | 13.61 | 13.12 | 13.44 | 3004760 |
| 2007-10-31 | 13.50 | 14.13 | 13.29 | 14.09 | 6966000 |
| 2007-11-01 | 13.76 | 13.88 | 13.32 | 13.38 | 5482800 |
| 2007-11-02 | 13.52 | 13.80 | 13.32 | 13.60 | 3520800 |
| 2007-11-05 | 13.43 | 13.48 | 12.95 | 13.14 | 4466596 |
| 2007-11-06 | 13.15 | 13.56 | 12.86 | 13.08 | 3630440 |
| 2007-11-07 | 13.03 | 13.03 | 12.52 | 12.69 | 7518440 |
| 2007-11-08 | 12.69 | 12.73 | 11.60 | 12.13 | 10594004 |
| 2007-11-09 | 11.91 | 12.67 | 11.40 | 12.50 | 10060800 |
| 2007-11-12 | 12.97 | 13.16 | 12.57 | 12.72 | 8931200 |
| 2007-11-13 | 12.59 | 13.18 | 12.59 | 13.00 | 5359760 |
| 2007-11-14 | 13.18 | 13.25 | 12.71 | 13.00 | 4525200 |
| 2007-11-15 | 13.11 | 13.60 | 12.62 | 12.70 | 11250884 |
| 2007-11-16 | 12.43 | 14.35 | 12.07 | 14.34 | 18167200 |
| 2007-11-19 | 14.25 | 14.25 | 13.42 | 13.52 | 8741100 |
| 2007-11-20 | 13.63 | 14.50 | 13.41 | 14.35 | 13721760 |
| 2007-11-21 | 14.04 | 14.33 | 14.04 | 14.09 | 8075440 |
| 2007-11-23 | 14.13 | 14.13 | 13.47 | 13.79 | 3143280 |
| 2007-11-26 | 13.46 | 14.06 | 12.92 | 13.03 | 8430060 |
| 2007-11-27 | 12.96 | 13.32 | 12.89 | 13.12 | 5493280 |
| 2007-11-28 | 13.12 | 13.92 | 13.11 | 13.61 | 6337700 |
| 2007-11-29 | 13.39 | 13.88 | 13.27 | 13.82 | 6567024 |
| 2007-11-30 | 13.91 | 14.43 | 13.82 | 14.18 | 13259608 |
| 2007-12-03 | 14.20 | 14.32 | 13.53 | 13.95 | 6007300 |
| 2007-12-04 | 13.79 | 13.96 | 13.72 | 13.83 | 4118400 |
| 2007-12-05 | 14.00 | 14.23 | 13.81 | 14.02 | 4469200 |
| 2007-12-06 | 13.95 | 14.26 | 13.81 | 14.14 | 4120400 |
| 2007-12-07 | 14.27 | 14.79 | 14.13 | 14.46 | 7637312 |
| 2007-12-10 | 14.53 | 14.53 | 14.06 | 14.43 | 4536880 |
| 2007-12-11 | 14.27 | 14.96 | 14.25 | 14.33 | 7196888 |
| 2007-12-12 | 14.55 | 14.86 | 14.33 | 14.55 | 5797200 |
| 2007-12-13 | 14.53 | 14.95 | 14.47 | 14.82 | 4985600 |
| 2007-12-14 | 14.82 | 15.08 | 14.56 | 14.89 | 5087872 |
| 2007-12-17 | 14.75 | 14.93 | 14.59 | 14.68 | 7093712 |
| 2007-12-18 | 14.86 | 14.86 | 14.43 | 14.63 | 7680400 |
| 2007-12-19 | 14.44 | 15.21 | 14.44 | 14.99 | 9344600 |
| 2007-12-20 | 15.19 | 16.25 | 15.19 | 16.25 | 12336556 |
| 2007-12-21 | 16.25 | 16.38 | 15.67 | 15.94 | 7774200 |
| 2007-12-24 | 15.76 | 16.19 | 15.73 | 16.00 | 1468516 |
| 2007-12-26 | 15.95 | 16.06 | 15.58 | 15.97 | 2811376 |
| 2007-12-27 | 15.95 | 16.26 | 15.71 | 16.01 | 3504000 |
| 2007-12-28 | 16.11 | 16.19 | 15.91 | 16.10 | 2335600 |
| 2007-12-31 | 16.10 | 16.10 | 15.61 | 15.67 | 3516624 |
| 2008-01-02 | 15.76 | 15.89 | 14.97 | 15.07 | 4979880 |
| 2008-01-03 | 15.00 | 15.46 | 15.00 | 15.25 | 3689024 |
| 2008-01-04 | 15.00 | 15.15 | 14.52 | 14.72 | 6437960 |
| 2008-01-07 | 14.48 | 14.51 | 13.72 | 14.44 | 13109800 |
| 2008-01-08 | 14.44 | 14.82 | 13.63 | 13.68 | 6573644 |
| 2008-01-09 | 13.61 | 13.81 | 13.06 | 13.58 | 9063860 |
| 2008-01-10 | 13.50 | 14.09 | 13.27 | 13.90 | 8768144 |
| 2008-01-11 | 13.89 | 14.27 | 13.49 | 13.62 | 6539736 |
| 2008-01-14 | 13.82 | 13.96 | 13.45 | 13.91 | 4770252 |
| 2008-01-15 | 13.60 | 13.79 | 13.52 | 13.55 | 5776560 |
| 2008-01-16 | 13.43 | 13.78 | 13.08 | 13.59 | 5812840 |
| 2008-01-17 | 13.75 | 13.91 | 13.30 | 13.38 | 9381280 |
| 2008-01-18 | 13.62 | 13.62 | 12.75 | 12.96 | 11253940 |
| 2008-01-22 | 12.18 | 13.25 | 12.04 | 13.07 | 8192028 |
| 2008-01-23 | 12.57 | 13.86 | 12.40 | 13.82 | 9314876 |
| 2008-01-24 | 13.83 | 14.19 | 13.50 | 14.11 | 6446308 |
| 2008-01-25 | 14.04 | 14.40 | 13.09 | 13.24 | 7706320 |
| 2008-01-28 | 12.83 | 13.43 | 12.83 | 13.39 | 4459004 |
| 2008-01-29 | 13.35 | 13.52 | 12.85 | 13.01 | 4907436 |
| 2008-01-30 | 12.87 | 13.11 | 12.58 | 12.59 | 5840200 |
| 2008-01-31 | 12.43 | 13.32 | 12.20 | 13.08 | 12019492 |
| 2008-02-01 | 13.13 | 13.47 | 12.77 | 12.93 | 8315708 |
| 2008-02-04 | 12.93 | 13.17 | 12.58 | 12.94 | 5087864 |
| 2008-02-05 | 12.80 | 13.45 | 12.57 | 13.20 | 8284776 |
| 2008-02-06 | 13.31 | 13.31 | 11.89 | 11.97 | 10377984 |
| 2008-02-07 | 11.77 | 12.99 | 11.77 | 12.71 | 10952608 |
| 2008-02-08 | 12.75 | 12.95 | 12.58 | 12.72 | 4149224 |
| 2008-02-11 | 13.27 | 13.99 | 13.27 | 13.70 | 15560332 |
| 2008-02-12 | 13.81 | 13.85 | 13.47 | 13.61 | 5378672 |
| 2008-02-13 | 13.84 | 14.12 | 13.75 | 13.98 | 5797492 |
| 2008-02-14 | 14.02 | 14.13 | 13.75 | 13.79 | 4884904 |
| 2008-02-15 | 13.74 | 13.79 | 13.28 | 13.46 | 4433060 |
| 2008-02-19 | 13.69 | 13.69 | 12.82 | 12.87 | 6543684 |
| 2008-02-20 | 12.78 | 13.35 | 12.75 | 13.28 | 3385620 |
| 2008-02-21 | 13.37 | 13.55 | 13.13 | 13.38 | 4098160 |
| 2008-02-22 | 13.50 | 13.50 | 12.89 | 13.09 | 5119792 |
| 2008-02-25 | 13.08 | 13.71 | 13.08 | 13.60 | 5298480 |
| 2008-02-26 | 13.40 | 13.59 | 13.19 | 13.19 | 5182128 |
| 2008-02-27 | 13.12 | 13.50 | 12.60 | 13.16 | 12299040 |
| 2008-02-28 | 14.56 | 15.87 | 14.39 | 15.42 | 35618556 |
| 2008-02-29 | 15.17 | 15.45 | 14.80 | 14.93 | 10392956 |
| 2008-03-03 | 15.00 | 15.18 | 14.54 | 14.69 | 8894008 |
| 2008-03-04 | 14.67 | 14.75 | 14.28 | 14.47 | 8353216 |
| 2008-03-05 | 14.56 | 14.89 | 14.42 | 14.75 | 11410904 |
| 2008-03-06 | 14.70 | 14.75 | 14.36 | 14.44 | 6342464 |
| 2008-03-07 | 14.18 | 14.58 | 13.91 | 14.17 | 7048512 |
| 2008-03-10 | 14.29 | 14.45 | 13.84 | 14.02 | 4948572 |
| 2008-03-11 | 14.27 | 14.67 | 13.98 | 14.61 | 7974740 |
| 2008-03-12 | 14.65 | 15.06 | 14.41 | 14.55 | 9145228 |
| 2008-03-13 | 14.30 | 14.90 | 14.06 | 14.73 | 7772260 |
| 2008-03-14 | 14.90 | 15.00 | 14.31 | 14.46 | 7786080 |
| 2008-03-17 | 14.00 | 14.29 | 13.55 | 13.88 | 10104800 |
| 2008-03-18 | 14.19 | 14.73 | 14.19 | 14.65 | 7215656 |
| 2008-03-19 | 14.60 | 14.75 | 14.15 | 14.15 | 5293120 |
| 2008-03-20 | 14.15 | 14.24 | 13.71 | 13.96 | 9169548 |
| 2008-03-24 | 13.98 | 15.00 | 13.98 | 14.91 | 6342624 |
| 2008-03-25 | 14.82 | 15.40 | 14.82 | 15.24 | 4584848 |
| 2008-03-26 | 15.15 | 15.48 | 14.70 | 14.81 | 4725428 |
| 2008-03-27 | 14.94 | 14.94 | 14.08 | 14.16 | 6310612 |
| 2008-03-28 | 14.20 | 14.64 | 14.15 | 14.21 | 4163376 |
| 2008-03-31 | 14.02 | 14.56 | 13.89 | 14.47 | 5600948 |
| 2008-04-01 | 14.63 | 15.42 | 14.62 | 15.31 | 7598056 |
| 2008-04-02 | 15.38 | 16.52 | 15.30 | 15.58 | 11778436 |
| 2008-04-03 | 15.48 | 16.06 | 15.07 | 15.70 | 7202012 |
| 2008-04-04 | 15.80 | 16.47 | 15.42 | 16.28 | 9610144 |
| 2008-04-07 | 16.50 | 16.62 | 16.14 | 16.26 | 7332584 |
| 2008-04-08 | 16.26 | 16.38 | 15.91 | 15.96 | 7589536 |
| 2008-04-09 | 15.50 | 15.90 | 15.18 | 15.82 | 8508120 |
| 2008-04-10 | 15.80 | 16.52 | 15.62 | 16.41 | 6357792 |
| 2008-04-11 | 16.25 | 16.25 | 15.27 | 15.27 | 6827760 |
| 2008-04-14 | 15.50 | 15.60 | 14.68 | 15.03 | 11273992 |
| 2008-04-15 | 14.94 | 15.31 | 14.63 | 14.84 | 7210140 |
| 2008-04-16 | 14.88 | 15.62 | 14.88 | 15.39 | 9308388 |
| 2008-04-17 | 15.16 | 15.61 | 15.05 | 15.55 | 6903876 |
| 2008-04-18 | 16.23 | 16.39 | 15.94 | 15.98 | 10350324 |
| 2008-04-21 | 15.91 | 15.91 | 15.55 | 15.68 | 6328064 |
| 2008-04-22 | 15.65 | 15.72 | 15.13 | 15.34 | 4834968 |
| 2008-04-23 | 15.45 | 16.94 | 15.33 | 16.89 | 11675088 |
| 2008-04-24 | 17.00 | 17.41 | 16.42 | 17.07 | 9065764 |
| 2008-04-25 | 16.86 | 17.25 | 16.57 | 17.02 | 3371600 |
| 2008-04-28 | 17.09 | 17.34 | 16.84 | 16.87 | 4646008 |
| 2008-04-29 | 16.83 | 17.11 | 16.63 | 16.74 | 3876716 |
| 2008-04-30 | 16.74 | 17.31 | 16.63 | 16.68 | 5560604 |
| 2008-05-01 | 16.82 | 16.99 | 16.31 | 16.82 | 5660764 |
| 2008-05-02 | 17.00 | 17.00 | 16.67 | 16.83 | 4578224 |
| 2008-05-05 | 16.60 | 17.48 | 16.60 | 17.34 | 5537940 |
| 2008-05-06 | 17.30 | 17.79 | 17.09 | 17.54 | 5860180 |
| 2008-05-07 | 17.57 | 17.60 | 16.63 | 16.70 | 6489364 |
| 2008-05-08 | 16.86 | 16.91 | 16.52 | 16.89 | 4138172 |
| 2008-05-09 | 16.85 | 17.05 | 16.60 | 16.68 | 3507184 |
| 2008-05-12 | 16.69 | 17.04 | 16.31 | 16.91 | 5706160 |
| 2008-05-13 | 16.93 | 17.23 | 16.73 | 16.99 | 6455832 |
| 2008-05-14 | 16.95 | 17.48 | 16.95 | 17.35 | 11976404 |
| 2008-05-15 | 17.28 | 17.43 | 16.82 | 17.31 | 8153644 |
| 2008-05-16 | 17.31 | 17.31 | 16.99 | 17.18 | 8183456 |
| 2008-05-19 | 17.14 | 17.25 | 16.52 | 16.57 | 8874000 |
| 2008-05-20 | 16.44 | 16.44 | 15.60 | 15.70 | 12602248 |
| 2008-05-21 | 15.82 | 15.96 | 15.36 | 15.67 | 13144256 |
| 2008-05-22 | 15.87 | 17.24 | 15.76 | 16.58 | 23101748 |
| 2008-05-23 | 16.63 | 16.92 | 16.42 | 16.76 | 7163528 |
| 2008-05-27 | 16.58 | 17.12 | 16.38 | 17.06 | 9291352 |
| 2008-05-28 | 17.13 | 17.73 | 16.90 | 17.55 | 18012708 |
| 2008-05-29 | 17.50 | 18.08 | 17.20 | 17.88 | 10407872 |
| 2008-05-30 | 17.89 | 18.68 | 17.89 | 18.08 | 18095328 |
| 2008-06-02 | 18.00 | 18.08 | 17.63 | 17.82 | 5719204 |
| 2008-06-03 | 17.89 | 18.12 | 17.67 | 18.05 | 6004524 |
| 2008-06-04 | 18.06 | 18.25 | 17.98 | 18.14 | 7169840 |
| 2008-06-05 | 18.16 | 18.50 | 17.78 | 18.48 | 6589132 |
| 2008-06-06 | 18.31 | 18.33 | 17.74 | 17.76 | 4429120 |
| 2008-06-09 | 17.80 | 17.96 | 17.19 | 17.43 | 4448516 |
| 2008-06-10 | 17.47 | 17.88 | 17.44 | 17.84 | 5864168 |
| 2008-06-11 | 17.92 | 17.92 | 17.13 | 17.36 | 6657756 |
| 2008-06-12 | 17.48 | 17.60 | 17.41 | 17.55 | 4801544 |
| 2008-06-13 | 17.97 | 18.40 | 17.88 | 18.20 | 6442924 |
| 2008-06-16 | 18.19 | 18.37 | 18.01 | 18.21 | 4144384 |
| 2008-06-17 | 18.21 | 18.35 | 17.90 | 18.01 | 2916720 |
| 2008-06-18 | 17.99 | 18.21 | 17.64 | 17.76 | 3736988 |
| 2008-06-19 | 17.73 | 18.77 | 17.71 | 18.39 | 7182400 |
| 2008-06-20 | 18.38 | 18.70 | 18.04 | 18.28 | 5079324 |
| 2008-06-23 | 18.33 | 18.80 | 18.16 | 18.61 | 5286772 |
| 2008-06-24 | 18.59 | 18.59 | 17.65 | 17.72 | 8974616 |
| 2008-06-25 | 17.84 | 17.94 | 17.53 | 17.69 | 5683072 |
| 2008-06-26 | 17.46 | 17.48 | 16.64 | 16.78 | 10817292 |
| 2008-06-27 | 16.72 | 17.23 | 16.63 | 17.16 | 7128316 |
| 2008-06-30 | 17.46 | 17.47 | 17.02 | 17.06 | 5108760 |
| 2008-07-01 | 16.85 | 17.72 | 16.55 | 17.53 | 7631444 |
| 2008-07-02 | 17.72 | 18.09 | 17.45 | 17.48 | 6079108 |
| 2008-07-03 | 17.63 | 17.63 | 16.47 | 16.88 | 4197296 |
| 2008-07-07 | 16.90 | 17.22 | 16.41 | 16.79 | 4341204 |
| 2008-07-08 | 16.51 | 16.84 | 15.79 | 16.71 | 8998676 |
| 2008-07-09 | 16.69 | 17.04 | 16.25 | 16.31 | 4672112 |
| 2008-07-10 | 16.39 | 16.76 | 16.06 | 16.23 | 6382560 |
| 2008-07-11 | 15.93 | 16.22 | 15.42 | 15.82 | 6191188 |
| 2008-07-14 | 15.95 | 16.24 | 15.55 | 15.59 | 4950888 |
| 2008-07-15 | 15.33 | 15.99 | 15.02 | 15.85 | 8459352 |
| 2008-07-16 | 15.72 | 16.81 | 15.72 | 16.75 | 10014448 |
| 2008-07-17 | 16.81 | 17.50 | 16.74 | 17.41 | 6846296 |
| 2008-07-18 | 17.47 | 17.74 | 17.00 | 17.69 | 5493400 |
| 2008-07-21 | 17.61 | 17.75 | 17.20 | 17.35 | 4720656 |
| 2008-07-22 | 16.79 | 16.81 | 16.12 | 16.42 | 11069880 |
| 2008-07-23 | 16.33 | 17.02 | 16.09 | 16.15 | 7498336 |
| 2008-07-24 | 16.27 | 16.27 | 15.78 | 15.86 | 4163276 |
| 2008-07-25 | 15.87 | 16.21 | 15.69 | 15.94 | 4079180 |
| 2008-07-28 | 15.94 | 16.36 | 15.64 | 15.66 | 3890152 |
| 2008-07-29 | 15.78 | 16.11 | 15.78 | 15.93 | 6876792 |
| 2008-07-30 | 16.03 | 16.25 | 15.76 | 16.23 | 4267508 |
| 2008-07-31 | 16.06 | 16.15 | 15.82 | 15.95 | 4685468 |
| 2008-08-01 | 16.03 | 16.10 | 15.70 | 16.07 | 4343800 |
| 2008-08-04 | 16.07 | 16.29 | 15.80 | 16.26 | 5245320 |
| 2008-08-05 | 16.29 | 17.16 | 16.27 | 17.05 | 6573924 |
| 2008-08-06 | 16.96 | 17.20 | 16.73 | 17.14 | 4923880 |
| 2008-08-07 | 17.13 | 17.34 | 16.82 | 16.91 | 3805900 |
| 2008-08-08 | 16.91 | 17.54 | 16.76 | 17.40 | 8310148 |
| 2008-08-11 | 17.47 | 17.93 | 17.32 | 17.61 | 6157640 |
| 2008-08-12 | 17.53 | 17.75 | 17.38 | 17.58 | 5032052 |
| 2008-08-13 | 17.46 | 17.53 | 17.14 | 17.29 | 7038300 |
| 2008-08-14 | 17.02 | 17.08 | 16.64 | 16.81 | 8931832 |
| 2008-08-15 | 16.94 | 17.12 | 16.40 | 16.58 | 5223200 |
| 2008-08-18 | 16.58 | 16.65 | 15.98 | 16.16 | 5611276 |
| 2008-08-19 | 16.10 | 16.51 | 16.06 | 16.37 | 5137464 |
| 2008-08-20 | 16.75 | 16.75 | 16.19 | 16.33 | 12539540 |
| 2008-08-21 | 14.62 | 14.62 | 13.18 | 13.31 | 56017996 |
| 2008-08-22 | 13.59 | 14.19 | 13.45 | 13.99 | 23180656 |
| 2008-08-25 | 13.77 | 14.36 | 13.77 | 14.13 | 11970124 |
| 2008-08-26 | 14.49 | 14.55 | 13.85 | 14.14 | 16361968 |
| 2008-08-27 | 14.13 | 14.46 | 14.06 | 14.25 | 9659428 |
| 2008-08-28 | 14.26 | 14.45 | 14.17 | 14.43 | 4914588 |
| 2008-08-29 | 14.17 | 14.25 | 13.91 | 14.01 | 5167424 |
| 2008-09-02 | 14.13 | 14.37 | 13.73 | 13.79 | 6189416 |
| 2008-09-03 | 13.72 | 13.98 | 13.32 | 13.50 | 7792548 |
| 2008-09-04 | 13.36 | 13.58 | 13.10 | 13.48 | 9488892 |
| 2008-09-05 | 13.19 | 13.67 | 13.07 | 13.61 | 7794392 |
| 2008-09-08 | 13.95 | 14.01 | 13.10 | 13.71 | 13206516 |
| 2008-09-09 | 13.70 | 13.96 | 12.93 | 13.03 | 11933812 |
| 2008-09-10 | 13.74 | 14.28 | 13.68 | 14.02 | 22671344 |
| 2008-09-11 | 13.71 | 14.53 | 13.57 | 14.50 | 15580420 |
| 2008-09-12 | 14.39 | 14.47 | 14.17 | 14.30 | 87334336 |
| 2008-09-15 | 13.57 | 14.30 | 13.57 | 13.70 | 13108156 |
| 2008-09-16 | 13.45 | 14.06 | 13.29 | 14.06 | 11338664 |
| 2008-09-17 | 13.67 | 13.88 | 13.24 | 13.33 | 12199456 |
| 2008-09-18 | 13.38 | 14.03 | 12.92 | 13.83 | 14480080 |
| 2008-09-19 | 14.31 | 15.06 | 13.75 | 13.95 | 13635452 |
| 2008-09-22 | 13.94 | 13.94 | 12.95 | 13.09 | 9394304 |
| 2008-09-23 | 12.92 | 13.40 | 12.76 | 13.06 | 9319888 |
| 2008-09-24 | 13.21 | 13.21 | 12.65 | 12.75 | 8066928 |
| 2008-09-25 | 12.82 | 13.41 | 12.65 | 13.01 | 8104004 |
| 2008-09-26 | 12.61 | 12.84 | 12.47 | 12.66 | 9162172 |
| 2008-09-29 | 12.27 | 12.38 | 11.04 | 11.19 | 14679100 |
| 2008-09-30 | 11.52 | 12.10 | 11.03 | 12.10 | 12756348 |
| 2008-10-01 | 11.94 | 12.13 | 11.50 | 11.60 | 7302008 |
| 2008-10-02 | 11.50 | 11.50 | 11.03 | 11.05 | 7515184 |
| 2008-10-03 | 10.24 | 11.48 | 10.19 | 10.39 | 17998920 |
| 2008-10-06 | 9.92 | 10.20 | 9.46 | 10.10 | 17098640 |
| 2008-10-07 | 9.70 | 9.91 | 8.84 | 8.99 | 15747768 |
| 2008-10-08 | 8.47 | 9.44 | 8.43 | 9.13 | 12951716 |
| 2008-10-09 | 9.33 | 9.44 | 8.49 | 8.49 | 9395396 |
| 2008-10-10 | 7.73 | 8.52 | 7.51 | 8.14 | 21575088 |
| 2008-10-13 | 8.75 | 9.43 | 8.45 | 9.43 | 13757628 |
| 2008-10-14 | 10.04 | 10.31 | 8.72 | 8.98 | 15107236 |
| 2008-10-15 | 9.03 | 9.03 | 7.72 | 7.73 | 11249572 |
| 2008-10-16 | 7.91 | 8.18 | 7.10 | 8.12 | 23329508 |
| 2008-10-17 | 7.96 | 8.43 | 7.62 | 7.90 | 16046992 |
| 2008-10-20 | 8.05 | 8.05 | 7.52 | 7.96 | 8547900 |
| 2008-10-21 | 7.78 | 7.97 | 7.45 | 7.50 | 13587728 |
| 2008-10-22 | 7.41 | 7.41 | 6.75 | 6.88 | 15888320 |
| 2008-10-23 | 7.01 | 7.16 | 6.42 | 6.80 | 14687420 |
| 2008-10-24 | 6.25 | 6.88 | 6.10 | 6.67 | 12704508 |
| 2008-10-27 | 6.57 | 6.72 | 6.30 | 6.33 | 7949452 |
| 2008-10-28 | 6.58 | 7.14 | 6.16 | 7.14 | 11870124 |
| 2008-10-29 | 7.05 | 7.72 | 6.90 | 7.52 | 12514296 |
| 2008-10-30 | 7.81 | 7.96 | 7.43 | 7.63 | 11435512 |
| 2008-10-31 | 7.63 | 7.99 | 7.28 | 7.74 | 9843188 |
| 2008-11-03 | 7.41 | 7.93 | 7.41 | 7.65 | 4763852 |
| 2008-11-04 | 7.86 | 8.04 | 7.73 | 7.88 | 7016080 |
| 2008-11-05 | 7.89 | 7.89 | 7.34 | 7.45 | 9453252 |
| 2008-11-06 | 7.25 | 7.55 | 7.02 | 7.09 | 6859032 |
| 2008-11-07 | 7.16 | 7.22 | 6.95 | 7.14 | 5676264 |
| 2008-11-10 | 7.37 | 7.41 | 6.94 | 7.08 | 7634348 |
| 2008-11-11 | 6.91 | 6.92 | 6.43 | 6.69 | 11071272 |
| 2008-11-12 | 6.60 | 6.60 | 6.07 | 6.08 | 9791840 |
| 2008-11-13 | 6.10 | 6.85 | 5.95 | 6.85 | 13726680 |
| 2008-11-14 | 6.59 | 6.98 | 6.54 | 6.60 | 10644288 |
| 2008-11-17 | 6.51 | 6.65 | 6.32 | 6.40 | 8117548 |
| 2008-11-18 | 6.33 | 6.57 | 5.73 | 5.95 | 16339432 |
| 2008-11-19 | 5.91 | 6.04 | 5.48 | 5.49 | 17593624 |
| 2008-11-20 | 5.43 | 6.26 | 5.41 | 5.71 | 19487996 |
| 2008-11-21 | 6.38 | 6.50 | 5.21 | 5.58 | 34765288 |
| 2008-11-24 | 5.82 | 6.83 | 5.68 | 6.65 | 21225452 |
| 2008-11-25 | 6.86 | 6.90 | 6.19 | 6.49 | 12973420 |
| 2008-11-26 | 6.43 | 7.31 | 6.39 | 7.22 | 12835788 |
| 2008-11-28 | 7.31 | 7.31 | 6.89 | 7.16 | 3035272 |
| 2008-12-01 | 6.82 | 6.87 | 6.53 | 6.74 | 15211776 |
| 2008-12-02 | 6.55 | 7.28 | 6.38 | 7.27 | 21122248 |
| 2008-12-03 | 6.96 | 8.01 | 6.91 | 7.93 | 21466760 |
| 2008-12-04 | 7.78 | 8.06 | 7.01 | 7.17 | 12507584 |
| 2008-12-05 | 7.12 | 7.85 | 7.05 | 7.79 | 11990428 |
| 2008-12-08 | 8.11 | 8.72 | 8.11 | 8.71 | 15876000 |
| 2008-12-09 | 8.53 | 9.11 | 8.25 | 8.34 | 15295516 |
| 2008-12-10 | 8.38 | 8.70 | 8.17 | 8.65 | 8227452 |
| 2008-12-11 | 8.66 | 8.66 | 7.80 | 7.88 | 7135308 |
| 2008-12-12 | 7.75 | 8.01 | 7.51 | 7.99 | 6966560 |
| 2008-12-15 | 8.03 | 8.03 | 7.45 | 7.63 | 5571144 |
| 2008-12-16 | 7.80 | 8.18 | 7.68 | 8.18 | 6812940 |
| 2008-12-17 | 8.10 | 8.45 | 8.03 | 8.30 | 6078584 |
| 2008-12-18 | 8.32 | 8.44 | 7.87 | 8.04 | 8776632 |
| 2008-12-19 | 8.18 | 8.42 | 7.95 | 8.08 | 8855952 |
| 2008-12-22 | 8.08 | 8.09 | 7.55 | 7.77 | 4956912 |
| 2008-12-23 | 8.02 | 8.12 | 7.84 | 7.90 | 5270356 |
| 2008-12-24 | 7.89 | 7.94 | 7.81 | 7.89 | 968216 |
| 2008-12-26 | 7.91 | 7.91 | 7.65 | 7.86 | 1626176 |
| 2008-12-29 | 7.78 | 7.85 | 7.57 | 7.73 | 2692096 |
| 2008-12-30 | 7.80 | 7.83 | 7.65 | 7.74 | 4298420 |
| 2008-12-31 | 7.71 | 8.13 | 7.71 | 8.00 | 5367256 |
| 2009-01-02 | 8.03 | 8.55 | 7.91 | 8.51 | 4069148 |
| 2009-01-05 | 8.38 | 8.59 | 8.25 | 8.34 | 7444656 |
| 2009-01-06 | 8.53 | 8.81 | 8.29 | 8.65 | 5940344 |
| 2009-01-07 | 8.44 | 8.49 | 7.94 | 8.00 | 5647320 |
| 2009-01-08 | 8.07 | 8.25 | 7.86 | 8.23 | 4780896 |
| 2009-01-09 | 8.16 | 8.20 | 7.68 | 7.88 | 6385620 |
| 2009-01-12 | 7.85 | 7.87 | 7.62 | 7.71 | 3713944 |
| 2009-01-13 | 7.56 | 7.81 | 7.25 | 7.41 | 11997540 |
| 2009-01-14 | 7.34 | 7.34 | 6.82 | 6.97 | 11340148 |
| 2009-01-15 | 7.04 | 7.19 | 6.77 | 6.92 | 11599664 |
| 2009-01-16 | 7.10 | 7.11 | 6.57 | 7.03 | 13016504 |
| 2009-01-20 | 6.97 | 7.09 | 6.48 | 6.52 | 11439116 |
| 2009-01-21 | 6.77 | 6.92 | 6.46 | 6.89 | 9241192 |
| 2009-01-22 | 6.71 | 6.73 | 6.51 | 6.62 | 7372080 |
| 2009-01-23 | 6.48 | 6.89 | 6.48 | 6.77 | 6079096 |
| 2009-01-26 | 6.80 | 7.14 | 6.73 | 6.88 | 9273260 |
| 2009-01-27 | 6.88 | 6.96 | 6.68 | 6.85 | 7325848 |
| 2009-01-28 | 7.03 | 7.48 | 7.03 | 7.35 | 12047744 |
| 2009-01-29 | 7.29 | 7.29 | 6.86 | 6.90 | 8058396 |
| 2009-01-30 | 6.96 | 7.02 | 6.63 | 6.65 | 6169112 |
| 2009-02-02 | 6.63 | 6.72 | 6.49 | 6.66 | 9271556 |
| 2009-02-03 | 6.80 | 7.55 | 6.80 | 7.50 | 18880140 |
| 2009-02-04 | 7.51 | 7.58 | 7.23 | 7.33 | 9055812 |
| 2009-02-05 | 7.20 | 7.79 | 7.13 | 7.68 | 10540128 |
| 2009-02-06 | 7.48 | 7.50 | 6.92 | 7.26 | 29706552 |
| 2009-02-09 | 7.20 | 7.49 | 7.19 | 7.23 | 9272356 |
| 2009-02-10 | 7.23 | 7.27 | 6.62 | 6.71 | 21501624 |
| 2009-02-11 | 6.79 | 7.00 | 6.63 | 6.81 | 13371804 |
| 2009-02-12 | 6.73 | 6.79 | 6.56 | 6.77 | 9429880 |
| 2009-02-13 | 6.75 | 6.83 | 6.63 | 6.72 | 11282092 |
| 2009-02-17 | 6.65 | 6.65 | 6.41 | 6.49 | 10871832 |
| 2009-02-18 | 6.60 | 6.60 | 6.43 | 6.44 | 12311280 |
| 2009-02-19 | 6.57 | 6.62 | 6.42 | 6.48 | 14268868 |
| 2009-02-20 | 6.39 | 6.55 | 6.30 | 6.51 | 16829128 |
| 2009-02-23 | 6.64 | 6.65 | 6.38 | 6.50 | 16053452 |
| 2009-02-24 | 6.43 | 6.95 | 6.36 | 6.87 | 14177300 |
| 2009-02-25 | 6.87 | 7.06 | 6.78 | 7.03 | 28096832 |
| 2009-02-26 | 7.05 | 7.17 | 6.53 | 7.14 | 32953500 |
| 2009-02-27 | 6.99 | 7.33 | 6.90 | 7.00 | 15602492 |
| 2009-03-02 | 6.88 | 6.99 | 6.76 | 6.83 | 9213436 |
| 2009-03-03 | 6.89 | 7.18 | 6.85 | 7.04 | 10673176 |
| 2009-03-04 | 7.18 | 7.65 | 7.16 | 7.51 | 12776460 |
| 2009-03-05 | 7.37 | 7.74 | 7.34 | 7.53 | 11576616 |
| 2009-03-06 | 7.55 | 7.68 | 7.22 | 7.52 | 11434260 |
| 2009-03-09 | 7.44 | 7.88 | 7.43 | 7.72 | 12861088 |
| 2009-03-10 | 7.85 | 8.15 | 7.77 | 8.12 | 17007716 |
| 2009-03-11 | 8.20 | 8.47 | 8.16 | 8.33 | 15949876 |
| 2009-03-12 | 8.43 | 8.49 | 8.03 | 8.47 | 11796284 |
| 2009-03-13 | 8.47 | 8.47 | 8.02 | 8.20 | 13770396 |
| 2009-03-16 | 8.22 | 8.29 | 7.94 | 8.07 | 10555516 |
| 2009-03-17 | 8.17 | 8.49 | 8.04 | 8.49 | 7600980 |
| 2009-03-18 | 8.39 | 8.86 | 8.36 | 8.75 | 12253864 |
| 2009-03-19 | 8.87 | 9.01 | 8.77 | 8.89 | 9396804 |
| 2009-03-20 | 8.95 | 9.00 | 8.60 | 8.69 | 16112796 |
| 2009-03-23 | 8.97 | 9.26 | 8.75 | 9.26 | 9961800 |
| 2009-03-24 | 9.14 | 9.14 | 8.63 | 8.73 | 12134912 |
| 2009-03-25 | 8.36 | 8.53 | 8.00 | 8.53 | 14339520 |
| 2009-03-26 | 8.61 | 8.97 | 8.56 | 8.93 | 9384032 |
| 2009-03-27 | 8.80 | 8.81 | 8.42 | 8.52 | 7468660 |
| 2009-03-30 | 8.40 | 8.43 | 8.07 | 8.14 | 6935860 |
| 2009-03-31 | 8.16 | 8.38 | 8.07 | 8.18 | 8242448 |
| 2009-04-01 | 7.82 | 8.23 | 7.50 | 8.17 | 13765628 |
| 2009-04-02 | 8.30 | 8.74 | 8.30 | 8.54 | 9071992 |
| 2009-04-03 | 8.53 | 9.32 | 8.53 | 9.32 | 14236008 |
| 2009-04-06 | 9.16 | 9.27 | 8.92 | 9.12 | 6131452 |
| 2009-04-07 | 9.18 | 9.38 | 9.06 | 9.16 | 8108812 |
| 2009-04-08 | 9.28 | 9.46 | 9.22 | 9.35 | 6921192 |
| 2009-04-09 | 9.09 | 9.37 | 8.94 | 9.35 | 9402008 |
| 2009-04-13 | 9.65 | 9.74 | 9.46 | 9.56 | 10803956 |
| 2009-04-14 | 9.47 | 9.75 | 9.42 | 9.48 | 8170692 |
| 2009-04-15 | 9.41 | 9.42 | 9.18 | 9.34 | 3706648 |
| 2009-04-16 | 9.46 | 9.52 | 9.13 | 9.46 | 5596560 |
| 2009-04-17 | 9.44 | 9.70 | 9.44 | 9.58 | 5581460 |
| 2009-04-20 | 9.38 | 9.38 | 9.03 | 9.24 | 8121908 |
| 2009-04-21 | 9.19 | 9.71 | 9.19 | 9.70 | 8007108 |
| 2009-04-22 | 9.67 | 10.19 | 9.55 | 10.00 | 9872800 |
| 2009-04-23 | 9.90 | 9.92 | 9.51 | 9.82 | 10165720 |
| 2009-04-24 | 9.91 | 10.12 | 9.79 | 10.04 | 8278884 |
| 2009-04-27 | 9.87 | 10.29 | 9.77 | 10.16 | 7833692 |
| 2009-04-28 | 10.04 | 10.23 | 9.96 | 10.15 | 4861368 |
| 2009-04-29 | 10.18 | 10.49 | 10.12 | 10.37 | 5508992 |
| 2009-04-30 | 10.49 | 10.77 | 10.42 | 10.70 | 10801988 |
| 2009-05-01 | 10.54 | 10.69 | 10.29 | 10.35 | 5610360 |
| 2009-05-04 | 10.49 | 10.91 | 10.49 | 10.91 | 8831948 |
| 2009-05-05 | 10.90 | 11.25 | 10.78 | 11.23 | 11621252 |
| 2009-05-06 | 11.28 | 11.37 | 10.88 | 10.97 | 8181512 |
| 2009-05-07 | 11.08 | 11.08 | 10.24 | 10.30 | 10184148 |
| 2009-05-08 | 10.44 | 10.57 | 10.16 | 10.26 | 6892184 |
| 2009-05-11 | 10.06 | 10.48 | 10.05 | 10.32 | 6630628 |
| 2009-05-12 | 10.43 | 10.45 | 10.09 | 10.22 | 5507000 |
| 2009-05-13 | 10.08 | 10.11 | 9.67 | 9.75 | 6796680 |
| 2009-05-14 | 9.79 | 10.04 | 9.68 | 9.94 | 6878220 |
| 2009-05-15 | 10.00 | 10.25 | 9.93 | 10.05 | 5810888 |
| 2009-05-18 | 10.13 | 10.37 | 9.94 | 10.10 | 7121140 |
| 2009-05-19 | 10.08 | 10.37 | 9.97 | 10.26 | 9710668 |
| 2009-05-20 | 10.33 | 10.51 | 10.01 | 10.07 | 7205980 |
| 2009-05-21 | 10.04 | 10.10 | 9.81 | 9.91 | 14368168 |
| 2009-05-22 | 9.07 | 9.32 | 8.78 | 9.04 | 36522140 |
| 2009-05-26 | 9.12 | 9.50 | 8.78 | 9.38 | 11081244 |
| 2009-05-27 | 9.34 | 9.43 | 9.08 | 9.13 | 9228940 |
| 2009-05-28 | 9.15 | 9.54 | 9.08 | 9.44 | 11794232 |
| 2009-05-29 | 9.39 | 9.50 | 9.23 | 9.49 | 8586180 |
| 2009-06-01 | 9.59 | 9.98 | 9.59 | 9.95 | 8040808 |
| 2009-06-02 | 9.92 | 9.99 | 9.76 | 9.82 | 6463676 |
| 2009-06-03 | 9.76 | 9.83 | 9.58 | 9.82 | 9510972 |
| 2009-06-04 | 9.86 | 10.03 | 9.70 | 9.82 | 12475272 |
| 2009-06-05 | 9.92 | 10.00 | 9.77 | 9.78 | 11768984 |
| 2009-06-08 | 9.74 | 9.84 | 9.60 | 9.68 | 9966008 |
| 2009-06-09 | 9.75 | 9.99 | 9.68 | 9.90 | 8359240 |
| 2009-06-10 | 10.00 | 10.05 | 9.85 | 9.99 | 15253884 |
| 2009-06-11 | 10.00 | 10.44 | 10.00 | 10.40 | 10731656 |
| 2009-06-12 | 10.39 | 10.40 | 10.10 | 10.40 | 4568496 |
| 2009-06-15 | 10.25 | 10.30 | 10.04 | 10.16 | 5343320 |
| 2009-06-16 | 10.29 | 10.30 | 9.97 | 9.99 | 7053268 |
| 2009-06-17 | 10.04 | 10.29 | 9.95 | 10.13 | 5196084 |
| 2009-06-18 | 10.22 | 10.22 | 9.88 | 10.04 | 4913752 |
| 2009-06-19 | 10.06 | 10.18 | 9.93 | 9.98 | 6206900 |
| 2009-06-22 | 9.80 | 9.80 | 9.33 | 9.33 | 8435328 |
| 2009-06-23 | 9.37 | 9.49 | 9.10 | 9.45 | 9307464 |
| 2009-06-24 | 9.56 | 9.88 | 9.50 | 9.81 | 8736484 |
| 2009-06-25 | 9.75 | 9.95 | 9.57 | 9.95 | 5727284 |
| 2009-06-26 | 9.90 | 9.94 | 9.63 | 9.73 | 5053404 |
| 2009-06-29 | 9.75 | 9.76 | 9.59 | 9.73 | 4187144 |
| 2009-06-30 | 9.74 | 9.79 | 9.49 | 9.54 | 7285784 |
| 2009-07-01 | 9.63 | 9.83 | 9.50 | 9.73 | 4898192 |
| 2009-07-02 | 9.59 | 9.69 | 9.45 | 9.54 | 5680600 |
| 2009-07-06 | 9.41 | 9.49 | 9.20 | 9.27 | 9790712 |
| 2009-07-07 | 9.22 | 9.36 | 8.87 | 8.89 | 10483540 |
| 2009-07-08 | 8.88 | 9.16 | 8.82 | 9.13 | 10574488 |
| 2009-07-09 | 9.21 | 9.32 | 9.11 | 9.21 | 5000488 |
| 2009-07-10 | 9.10 | 9.36 | 9.10 | 9.32 | 3560900 |
| 2009-07-13 | 9.38 | 9.56 | 9.32 | 9.56 | 6672588 |
| 2009-07-14 | 9.54 | 9.57 | 9.43 | 9.54 | 4404644 |
| 2009-07-15 | 9.73 | 9.97 | 9.61 | 9.93 | 5564260 |
| 2009-07-16 | 9.83 | 10.07 | 9.79 | 10.02 | 5177584 |
| 2009-07-17 | 10.02 | 10.26 | 9.99 | 10.21 | 4442660 |
| 2009-07-20 | 10.31 | 10.46 | 10.23 | 10.43 | 4948476 |
| 2009-07-21 | 10.43 | 10.50 | 10.33 | 10.45 | 3793492 |
| 2009-07-22 | 10.44 | 10.64 | 10.30 | 10.62 | 5089120 |
| 2009-07-23 | 10.64 | 11.08 | 10.57 | 11.04 | 6142996 |
| 2009-07-24 | 10.91 | 11.30 | 10.90 | 11.28 | 7548584 |
| 2009-07-27 | 11.26 | 11.28 | 11.08 | 11.14 | 4354976 |
| 2009-07-28 | 10.80 | 11.01 | 10.75 | 10.89 | 6451936 |
| 2009-07-29 | 10.81 | 10.89 | 10.68 | 10.80 | 4246908 |
| 2009-07-30 | 10.83 | 11.13 | 10.83 | 10.93 | 6530356 |
| 2009-07-31 | 10.95 | 11.04 | 10.81 | 10.84 | 4262068 |
| 2009-08-03 | 10.99 | 11.18 | 10.88 | 11.17 | 4036892 |
| 2009-08-04 | 11.06 | 11.48 | 11.01 | 11.37 | 5372192 |
| 2009-08-05 | 11.43 | 11.48 | 11.16 | 11.28 | 6175472 |
| 2009-08-06 | 11.26 | 11.38 | 11.22 | 11.34 | 5321116 |
| 2009-08-07 | 11.50 | 11.81 | 11.48 | 11.68 | 9012848 |
| 2009-08-10 | 11.70 | 11.79 | 11.44 | 11.45 | 5284332 |
| 2009-08-11 | 11.45 | 11.50 | 11.16 | 11.20 | 3484492 |
| 2009-08-12 | 11.30 | 12.13 | 11.30 | 12.03 | 17748412 |
| 2009-08-13 | 12.02 | 12.11 | 11.83 | 12.00 | 9336908 |
| 2009-08-14 | 12.01 | 12.08 | 11.70 | 11.78 | 4784648 |
| 2009-08-17 | 11.65 | 11.65 | 11.21 | 11.24 | 6582676 |
| 2009-08-18 | 11.29 | 11.31 | 10.94 | 11.08 | 10066672 |
| 2009-08-19 | 10.94 | 11.30 | 10.85 | 11.26 | 8926892 |
| 2009-08-20 | 11.31 | 11.66 | 11.29 | 11.55 | 16437200 |
| 2009-08-21 | 12.91 | 13.49 | 12.84 | 13.42 | 38214056 |
| 2009-08-24 | 13.55 | 13.75 | 13.05 | 13.20 | 17554388 |
| 2009-08-25 | 12.85 | 13.25 | 12.85 | 13.08 | 12276400 |
| 2009-08-26 | 13.09 | 13.25 | 12.97 | 13.22 | 5699172 |
| 2009-08-27 | 13.19 | 13.21 | 12.94 | 13.17 | 7768916 |
| 2009-08-28 | 13.20 | 13.36 | 12.99 | 13.06 | 7385692 |
| 2009-08-31 | 12.95 | 12.99 | 12.82 | 12.97 | 6857904 |
| 2009-09-01 | 12.88 | 13.22 | 12.69 | 12.79 | 9772768 |
| 2009-09-02 | 12.73 | 12.95 | 12.72 | 12.89 | 5472956 |
| 2009-09-03 | 13.02 | 13.12 | 12.81 | 13.09 | 6490588 |
| 2009-09-04 | 13.08 | 13.26 | 13.05 | 13.20 | 5768336 |
| 2009-09-08 | 13.27 | 13.61 | 13.23 | 13.61 | 7606696 |
| 2009-09-09 | 13.66 | 13.98 | 13.51 | 13.87 | 8786160 |
| 2009-09-10 | 13.93 | 14.11 | 13.75 | 14.11 | 8984888 |
| 2009-09-11 | 14.18 | 14.76 | 14.18 | 14.48 | 13310552 |
| 2009-09-14 | 14.38 | 14.48 | 14.21 | 14.37 | 6186964 |
| 2009-09-15 | 14.28 | 14.44 | 14.13 | 14.18 | 11738564 |
| 2009-09-16 | 14.28 | 14.36 | 14.11 | 14.34 | 8422932 |
| 2009-09-17 | 14.33 | 14.71 | 14.26 | 14.64 | 11328844 |
| 2009-09-18 | 14.71 | 14.77 | 14.52 | 14.54 | 8385564 |
| 2009-09-21 | 14.48 | 14.67 | 14.15 | 14.27 | 6847152 |
| 2009-09-22 | 14.34 | 14.44 | 14.19 | 14.22 | 5683684 |
| 2009-09-23 | 14.32 | 14.70 | 14.23 | 14.39 | 6104492 |
| 2009-09-24 | 14.46 | 14.48 | 14.01 | 14.03 | 4341288 |
| 2009-09-25 | 14.03 | 14.06 | 13.69 | 13.77 | 7043320 |
| 2009-09-28 | 13.84 | 14.37 | 13.81 | 14.37 | 7802700 |
| 2009-09-29 | 14.35 | 14.45 | 14.20 | 14.29 | 4662288 |
| 2009-09-30 | 14.28 | 14.43 | 14.00 | 14.23 | 7105244 |
| 2009-10-01 | 14.16 | 14.24 | 13.64 | 13.64 | 6196048 |
| 2009-10-02 | 13.63 | 13.75 | 13.52 | 13.63 | 5442604 |
| 2009-10-05 | 13.67 | 14.17 | 13.57 | 14.11 | 6023760 |
| 2009-10-06 | 14.24 | 14.75 | 14.16 | 14.64 | 10619012 |
| 2009-10-07 | 14.64 | 14.85 | 14.41 | 14.61 | 4888308 |
| 2009-10-08 | 14.73 | 15.27 | 14.73 | 15.09 | 9443272 |
| 2009-10-09 | 15.12 | 15.25 | 15.00 | 15.24 | 4623756 |
| 2009-10-12 | 15.29 | 15.58 | 15.25 | 15.37 | 6277144 |
| 2009-10-13 | 15.33 | 15.45 | 15.20 | 15.28 | 4384696 |
| 2009-10-14 | 15.60 | 15.66 | 15.42 | 15.62 | 5788696 |
| 2009-10-15 | 15.50 | 15.75 | 15.38 | 15.75 | 4494728 |
| 2009-10-16 | 15.38 | 15.69 | 15.35 | 15.59 | 4042824 |
| 2009-10-19 | 15.58 | 15.84 | 15.56 | 15.72 | 2715664 |
| 2009-10-20 | 15.77 | 15.77 | 15.40 | 15.54 | 3810864 |
| 2009-10-21 | 15.63 | 16.25 | 15.53 | 15.87 | 8800288 |
| 2009-10-22 | 15.88 | 15.88 | 15.45 | 15.67 | 4088724 |
| 2009-10-23 | 15.77 | 16.04 | 15.72 | 15.78 | 5745416 |
| 2009-10-26 | 15.85 | 15.88 | 15.23 | 15.36 | 5556756 |
| 2009-10-27 | 15.37 | 15.45 | 14.57 | 14.84 | 11323620 |
| 2009-10-28 | 14.70 | 14.80 | 14.47 | 14.48 | 6473208 |
| 2009-10-29 | 14.64 | 15.05 | 14.53 | 14.92 | 5342948 |
| 2009-10-30 | 15.00 | 15.00 | 14.14 | 14.19 | 6577388 |
| 2009-11-02 | 14.23 | 14.67 | 14.04 | 14.45 | 7226348 |
| 2009-11-03 | 14.26 | 14.68 | 14.17 | 14.65 | 5322272 |
| 2009-11-04 | 14.69 | 14.97 | 14.60 | 14.69 | 4857872 |
| 2009-11-05 | 14.88 | 15.24 | 14.82 | 15.16 | 4958868 |
| 2009-11-06 | 15.03 | 15.45 | 15.01 | 15.25 | 4342804 |
| 2009-11-09 | 15.62 | 15.92 | 15.60 | 15.87 | 6859988 |
| 2009-11-10 | 15.84 | 16.24 | 15.78 | 15.92 | 6347948 |
| 2009-11-11 | 16.15 | 16.18 | 15.71 | 15.88 | 7155828 |
| 2009-11-12 | 15.93 | 16.10 | 15.69 | 15.73 | 5544552 |
| 2009-11-13 | 16.16 | 16.54 | 15.83 | 16.53 | 9561788 |
| 2009-11-16 | 16.58 | 16.93 | 16.57 | 16.71 | 9484564 |
| 2009-11-17 | 16.80 | 16.81 | 16.13 | 16.40 | 16605004 |
| 2009-11-18 | 15.93 | 16.12 | 15.45 | 15.90 | 24278328 |
| 2009-11-19 | 15.84 | 15.84 | 15.46 | 15.65 | 6750380 |
| 2009-11-20 | 15.52 | 15.68 | 15.44 | 15.64 | 5699936 |
| 2009-11-23 | 15.82 | 16.19 | 15.75 | 16.13 | 7001128 |
| 2009-11-24 | 16.27 | 16.38 | 16.02 | 16.36 | 7442432 |
| 2009-11-25 | 16.29 | 16.39 | 16.14 | 16.27 | 3604604 |
| 2009-11-27 | 15.48 | 16.04 | 15.34 | 15.81 | 4864084 |
| 2009-11-30 | 15.71 | 15.73 | 15.48 | 15.67 | 5755928 |
| 2009-12-01 | 15.67 | 16.14 | 15.60 | 16.08 | 4322380 |
| 2009-12-02 | 16.04 | 16.31 | 16.02 | 16.18 | 3537896 |
| 2009-12-03 | 16.25 | 16.43 | 16.15 | 16.17 | 3770600 |
| 2009-12-04 | 16.43 | 16.61 | 16.16 | 16.49 | 5849980 |
| 2009-12-07 | 16.53 | 16.56 | 16.36 | 16.47 | 3655492 |
| 2009-12-08 | 16.28 | 16.32 | 16.00 | 16.04 | 6942156 |
| 2009-12-09 | 16.04 | 16.08 | 15.73 | 15.94 | 4596104 |
| 2009-12-10 | 16.05 | 16.25 | 16.00 | 16.17 | 3987844 |
| 2009-12-11 | 16.22 | 16.22 | 15.56 | 15.82 | 6979088 |
| 2009-12-14 | 15.99 | 16.27 | 15.73 | 16.23 | 5394984 |
| 2009-12-15 | 16.19 | 16.33 | 16.03 | 16.27 | 3512896 |
| 2009-12-16 | 16.32 | 16.55 | 16.23 | 16.45 | 5834792 |
| 2009-12-17 | 16.38 | 16.39 | 16.15 | 16.22 | 4096608 |
| 2009-12-18 | 16.38 | 16.98 | 16.31 | 16.97 | 13855288 |
| 2009-12-21 | 16.99 | 17.47 | 16.86 | 17.43 | 8673820 |
| 2009-12-22 | 17.24 | 17.94 | 17.17 | 17.83 | 10317884 |
| 2009-12-23 | 17.83 | 18.23 | 17.70 | 18.15 | 7430152 |
| 2009-12-24 | 18.23 | 18.23 | 18.04 | 18.17 | 3072848 |
| 2009-12-28 | 18.10 | 18.44 | 18.10 | 18.41 | 6662824 |
| 2009-12-29 | 18.42 | 18.74 | 18.36 | 18.66 | 7845992 |
| 2009-12-30 | 18.57 | 18.57 | 18.22 | 18.51 | 12124864 |
| 2009-12-31 | 18.52 | 18.59 | 18.39 | 18.44 | 5436148 |
| 2010-01-04 | 18.65 | 18.88 | 18.55 | 18.71 | 7908520 |
| 2010-01-05 | 18.61 | 18.75 | 18.20 | 18.63 | 7942984 |
| 2010-01-06 | 18.69 | 18.75 | 18.50 | 18.59 | 5122148 |
| 2010-01-07 | 18.63 | 18.74 | 18.39 | 18.51 | 4841472 |
| 2010-01-08 | 18.52 | 18.59 | 18.32 | 18.54 | 5510144 |
| 2010-01-11 | 18.65 | 18.67 | 18.20 | 18.41 | 6398976 |
| 2010-01-12 | 17.61 | 17.62 | 17.07 | 17.07 | 21054248 |
| 2010-01-13 | 17.07 | 17.20 | 16.74 | 17.13 | 20649544 |
| 2010-01-14 | 17.12 | 17.43 | 17.12 | 17.30 | 10400236 |
| 2010-01-15 | 17.26 | 17.39 | 17.03 | 17.16 | 8564500 |
| 2010-01-19 | 17.15 | 17.47 | 17.04 | 17.38 | 6252552 |
| 2010-01-20 | 17.20 | 17.29 | 16.88 | 17.14 | 7259764 |
| 2010-01-21 | 17.16 | 17.38 | 16.65 | 16.72 | 8945672 |
| 2010-01-22 | 16.68 | 16.74 | 16.09 | 16.14 | 8789088 |
| 2010-01-25 | 16.37 | 16.40 | 15.87 | 16.03 | 9866508 |
| 2010-01-26 | 16.04 | 16.55 | 15.84 | 16.35 | 10366864 |
| 2010-01-27 | 16.35 | 16.41 | 16.10 | 16.35 | 5947320 |
| 2010-01-28 | 16.31 | 16.33 | 15.86 | 16.04 | 5684224 |
| 2010-01-29 | 16.20 | 16.29 | 15.80 | 15.89 | 6280932 |
| 2010-02-01 | 16.01 | 16.32 | 15.91 | 16.30 | 5639608 |
| 2010-02-02 | 16.31 | 16.39 | 16.02 | 16.27 | 4664124 |
| 2010-02-03 | 16.20 | 16.56 | 16.10 | 16.41 | 4725928 |
| 2010-02-04 | 16.21 | 16.27 | 15.46 | 15.61 | 11797592 |
| 2010-02-05 | 15.62 | 15.63 | 15.08 | 15.52 | 12441124 |
| 2010-02-08 | 15.52 | 15.76 | 15.31 | 15.53 | 5062276 |
| 2010-02-09 | 15.67 | 16.23 | 15.67 | 16.17 | 9098856 |
| 2010-02-10 | 16.20 | 16.23 | 16.01 | 16.18 | 6855008 |
| 2010-02-11 | 16.19 | 16.53 | 15.96 | 16.49 | 6448512 |
| 2010-02-12 | 16.36 | 16.42 | 16.05 | 16.27 | 8149820 |
| 2010-02-16 | 16.37 | 16.61 | 16.33 | 16.55 | 5511048 |
| 2010-02-17 | 16.56 | 16.83 | 16.56 | 16.70 | 6672228 |
| 2010-02-18 | 16.92 | 17.24 | 16.86 | 17.11 | 8362632 |
| 2010-02-19 | 17.03 | 17.37 | 17.01 | 17.23 | 7197736 |
| 2010-02-22 | 17.33 | 17.38 | 17.18 | 17.26 | 5123352 |
| 2010-02-23 | 17.18 | 17.35 | 16.98 | 17.06 | 5596812 |
| 2010-02-24 | 17.08 | 17.51 | 17.02 | 17.36 | 10460036 |
| 2010-02-25 | 17.21 | 17.21 | 16.19 | 17.00 | 19947452 |
| 2010-02-26 | 16.82 | 17.02 | 16.63 | 16.99 | 10080948 |
| 2010-03-01 | 16.94 | 17.85 | 16.88 | 17.73 | 10421808 |
| 2010-03-02 | 17.70 | 18.09 | 17.66 | 17.96 | 8080604 |
| 2010-03-03 | 17.99 | 18.07 | 17.62 | 17.64 | 5988180 |
| 2010-03-04 | 17.68 | 17.73 | 17.50 | 17.72 | 5519180 |
| 2010-03-05 | 17.80 | 18.25 | 17.80 | 18.07 | 6999592 |
| 2010-03-08 | 18.08 | 18.40 | 18.03 | 18.24 | 5848896 |
| 2010-03-09 | 18.02 | 18.55 | 17.97 | 18.42 | 9360992 |
| 2010-03-10 | 18.41 | 18.85 | 18.41 | 18.80 | 8215720 |
| 2010-03-11 | 18.70 | 18.88 | 18.64 | 18.86 | 6585044 |
| 2010-03-12 | 18.94 | 19.10 | 18.78 | 18.93 | 4140188 |
| 2010-03-15 | 18.85 | 18.94 | 18.64 | 18.90 | 5657204 |
| 2010-03-16 | 18.87 | 19.27 | 18.86 | 19.17 | 7888956 |
| 2010-03-17 | 19.22 | 19.37 | 19.08 | 19.19 | 5502580 |
| 2010-03-18 | 19.17 | 19.36 | 19.11 | 19.23 | 5496452 |
| 2010-03-19 | 19.23 | 19.38 | 18.91 | 19.01 | 6185456 |
| 2010-03-22 | 18.68 | 19.50 | 18.65 | 19.38 | 6491244 |
| 2010-03-23 | 19.42 | 19.45 | 19.11 | 19.28 | 4934592 |
| 2010-03-24 | 19.15 | 19.30 | 18.99 | 19.04 | 4733412 |
| 2010-03-25 | 19.17 | 19.39 | 18.99 | 18.99 | 5840496 |
| 2010-03-26 | 19.05 | 19.08 | 18.66 | 18.74 | 4206132 |
| 2010-03-29 | 18.80 | 18.86 | 18.62 | 18.69 | 4227040 |
| 2010-03-30 | 18.80 | 19.13 | 18.69 | 18.85 | 7783716 |
| 2010-03-31 | 18.82 | 18.88 | 18.57 | 18.61 | 4547056 |
| 2010-04-01 | 18.78 | 19.03 | 18.67 | 18.89 | 4212788 |
| 2010-04-05 | 18.98 | 19.24 | 18.97 | 19.21 | 3449108 |
| 2010-04-06 | 19.10 | 19.86 | 19.03 | 19.71 | 9928544 |
| 2010-04-07 | 19.70 | 19.70 | 19.17 | 19.30 | 7023260 |
| 2010-04-08 | 19.18 | 19.53 | 19.04 | 19.49 | 6352520 |
| 2010-04-09 | 19.64 | 19.97 | 19.35 | 19.94 | 7683016 |
| 2010-04-12 | 20.00 | 20.31 | 19.87 | 20.13 | 9837716 |
| 2010-04-13 | 20.09 | 20.17 | 19.92 | 20.11 | 5231240 |
| 2010-04-14 | 20.48 | 20.99 | 20.42 | 20.97 | 8835556 |
| 2010-04-15 | 21.00 | 21.10 | 20.78 | 20.93 | 5531532 |
| 2010-04-16 | 20.91 | 21.23 | 20.76 | 20.87 | 9943148 |
| 2010-04-19 | 20.76 | 20.96 | 20.25 | 20.66 | 7141508 |
| 2010-04-20 | 20.90 | 21.15 | 20.76 | 21.12 | 4295080 |
| 2010-04-21 | 21.21 | 21.30 | 20.99 | 21.27 | 6288564 |
| 2010-04-22 | 21.21 | 22.36 | 21.00 | 22.18 | 10038852 |
| 2010-04-23 | 22.12 | 22.30 | 21.63 | 22.04 | 6087544 |
| 2010-04-26 | 22.16 | 22.38 | 22.05 | 22.12 | 3881568 |
| 2010-04-27 | 22.30 | 22.30 | 21.39 | 21.45 | 5119032 |
| 2010-04-28 | 21.61 | 21.62 | 21.20 | 21.54 | 5870600 |
| 2010-04-29 | 21.71 | 22.09 | 21.57 | 22.04 | 4074084 |
| 2010-04-30 | 22.10 | 22.10 | 21.38 | 21.40 | 4456564 |
| 2010-05-03 | 21.52 | 22.07 | 21.44 | 21.93 | 4633756 |
| 2010-05-04 | 22.25 | 22.32 | 21.33 | 21.65 | 9105420 |
| 2010-05-05 | 21.38 | 21.61 | 21.16 | 21.31 | 7292120 |
| 2010-05-06 | 21.24 | 21.54 | 19.00 | 20.23 | 16300292 |
| 2010-05-07 | 20.24 | 20.35 | 19.04 | 19.38 | 13885308 |
| 2010-05-10 | 20.62 | 21.40 | 20.54 | 21.37 | 11521068 |
| 2010-05-11 | 20.99 | 21.98 | 20.96 | 21.55 | 10001944 |
| 2010-05-12 | 21.71 | 22.14 | 21.71 | 22.10 | 9833128 |
| 2010-05-13 | 22.10 | 22.46 | 21.61 | 21.67 | 11329436 |
| 2010-05-14 | 21.51 | 21.57 | 20.82 | 21.18 | 7904924 |
| 2010-05-17 | 21.38 | 21.70 | 20.63 | 21.31 | 6709832 |
| 2010-05-18 | 21.75 | 21.92 | 20.85 | 21.04 | 7695840 |
| 2010-05-19 | 20.71 | 20.94 | 19.94 | 20.40 | 10582016 |
| 2010-05-20 | 19.72 | 20.32 | 19.47 | 19.76 | 17455636 |
| 2010-05-21 | 18.49 | 21.02 | 18.48 | 20.81 | 43615440 |
| 2010-05-24 | 20.58 | 21.26 | 20.53 | 20.55 | 9278248 |
| 2010-05-25 | 20.01 | 20.56 | 19.70 | 20.53 | 11385896 |
| 2010-05-26 | 20.69 | 21.45 | 20.62 | 20.94 | 12686676 |
| 2010-05-27 | 21.42 | 21.75 | 21.35 | 21.75 | 10037700 |
| 2010-05-28 | 21.57 | 21.88 | 21.34 | 21.63 | 9419164 |
| 2010-06-01 | 21.08 | 21.74 | 21.08 | 21.22 | 8402064 |
| 2010-06-02 | 21.48 | 22.11 | 21.19 | 22.11 | 7461268 |
| 2010-06-03 | 22.35 | 23.95 | 22.32 | 23.80 | 26552676 |
| 2010-06-04 | 23.13 | 24.09 | 22.19 | 22.41 | 25821912 |
| 2010-06-07 | 22.52 | 22.87 | 21.91 | 21.98 | 10804072 |
| 2010-06-08 | 22.28 | 22.44 | 21.60 | 22.00 | 14489296 |
| 2010-06-09 | 22.29 | 22.98 | 22.14 | 22.26 | 9700852 |
| 2010-06-10 | 22.84 | 23.16 | 22.59 | 23.11 | 9745996 |
| 2010-06-11 | 22.62 | 24.22 | 22.62 | 24.16 | 14185968 |
| 2010-06-14 | 24.24 | 24.27 | 23.32 | 23.38 | 15007860 |
| 2010-06-15 | 23.58 | 23.91 | 23.36 | 23.75 | 13109752 |
| 2010-06-16 | 23.56 | 23.77 | 23.28 | 23.59 | 10199168 |
| 2010-06-17 | 23.74 | 24.40 | 23.58 | 24.28 | 14102848 |
| 2010-06-18 | 24.22 | 24.25 | 23.84 | 23.93 | 10055936 |
| 2010-06-21 | 24.35 | 24.49 | 23.64 | 23.85 | 11060784 |
| 2010-06-22 | 23.73 | 23.95 | 22.83 | 22.98 | 13329284 |
| 2010-06-23 | 23.19 | 23.45 | 22.69 | 23.24 | 11338156 |
| 2010-06-24 | 23.38 | 23.41 | 22.60 | 22.76 | 11483732 |
| 2010-06-25 | 22.95 | 23.00 | 22.42 | 22.91 | 8297696 |
| 2010-06-28 | 22.97 | 23.08 | 22.72 | 22.82 | 6393032 |
| 2010-06-29 | 22.43 | 22.43 | 21.13 | 21.35 | 15205940 |
| 2010-06-30 | 21.27 | 21.89 | 21.22 | 21.46 | 15505832 |
| 2010-07-01 | 21.42 | 21.91 | 20.90 | 21.77 | 13088108 |
| 2010-07-02 | 21.83 | 22.24 | 21.59 | 21.78 | 9820776 |
| 2010-07-06 | 22.21 | 22.54 | 21.74 | 22.03 | 10732784 |
| 2010-07-07 | 22.00 | 22.87 | 21.95 | 22.85 | 11064512 |
| 2010-07-08 | 23.22 | 23.27 | 22.53 | 22.89 | 7910668 |
| 2010-07-09 | 22.86 | 23.09 | 22.73 | 22.95 | 4438156 |
| 2010-07-12 | 22.86 | 23.19 | 22.63 | 22.96 | 4533248 |
| 2010-07-13 | 23.22 | 23.57 | 23.00 | 23.41 | 6200032 |
| 2010-07-14 | 23.74 | 24.11 | 23.60 | 23.93 | 8604996 |
| 2010-07-15 | 23.98 | 24.05 | 23.61 | 24.00 | 6099108 |
| 2010-07-16 | 23.82 | 23.85 | 22.95 | 23.01 | 7004220 |
| 2010-07-19 | 23.01 | 23.39 | 22.89 | 23.16 | 7998372 |
| 2010-07-20 | 22.64 | 23.32 | 22.36 | 23.28 | 6506676 |
| 2010-07-21 | 23.43 | 23.62 | 22.96 | 23.04 | 5975800 |
| 2010-07-22 | 23.43 | 24.11 | 23.38 | 23.98 | 6374372 |
| 2010-07-23 | 23.93 | 25.08 | 23.67 | 24.94 | 12540612 |
| 2010-07-26 | 25.00 | 25.37 | 24.72 | 25.02 | 10820472 |
| 2010-07-27 | 25.15 | 25.25 | 24.44 | 24.70 | 6792672 |
| 2010-07-28 | 24.64 | 24.94 | 24.37 | 24.53 | 4661412 |
| 2010-07-29 | 24.87 | 25.00 | 24.07 | 24.45 | 6450120 |
| 2010-07-30 | 24.21 | 24.86 | 24.03 | 24.74 | 5489140 |
| 2010-08-02 | 25.28 | 25.62 | 25.02 | 25.48 | 6588588 |
| 2010-08-03 | 25.45 | 25.49 | 25.06 | 25.25 | 5139860 |
| 2010-08-04 | 25.30 | 25.94 | 25.25 | 25.89 | 5920008 |
| 2010-08-05 | 25.87 | 25.87 | 25.48 | 25.67 | 4642116 |
| 2010-08-06 | 25.36 | 25.61 | 24.97 | 25.58 | 5499632 |
| 2010-08-09 | 25.59 | 26.11 | 25.54 | 26.02 | 6120316 |
| 2010-08-10 | 25.49 | 25.62 | 25.22 | 25.41 | 7447868 |
| 2010-08-11 | 24.78 | 24.81 | 24.31 | 24.48 | 9784800 |
| 2010-08-12 | 23.93 | 24.45 | 23.78 | 24.24 | 10553900 |
| 2010-08-13 | 24.25 | 24.55 | 24.12 | 24.31 | 7770208 |
| 2010-08-16 | 24.22 | 24.37 | 23.94 | 24.16 | 7284980 |
| 2010-08-17 | 24.60 | 25.16 | 24.38 | 24.83 | 9111296 |
| 2010-08-18 | 24.88 | 24.97 | 24.49 | 24.83 | 7195848 |
| 2010-08-19 | 24.86 | 24.98 | 24.09 | 24.10 | 13326480 |
| 2010-08-20 | 26.06 | 28.25 | 26.04 | 28.19 | 42462748 |
| 2010-08-23 | 27.68 | 28.35 | 27.19 | 28.07 | 27180228 |
| 2010-08-24 | 27.11 | 28.54 | 27.08 | 28.32 | 27620276 |
| 2010-08-25 | 27.96 | 28.36 | 27.34 | 28.05 | 18387904 |
| 2010-08-26 | 28.07 | 28.33 | 27.45 | 27.46 | 13594476 |
| 2010-08-27 | 27.63 | 28.05 | 26.81 | 27.87 | 12058308 |
| 2010-08-30 | 27.54 | 28.07 | 27.27 | 27.29 | 8878768 |
| 2010-08-31 | 27.13 | 27.66 | 27.08 | 27.47 | 12162036 |
| 2010-09-01 | 27.97 | 29.20 | 27.83 | 29.10 | 20855312 |
| 2010-09-02 | 28.99 | 29.90 | 28.91 | 29.78 | 14760540 |
| 2010-09-03 | 29.94 | 30.36 | 29.59 | 29.91 | 16477064 |
| 2010-09-07 | 29.76 | 30.11 | 29.71 | 29.91 | 7971428 |
| 2010-09-08 | 30.11 | 30.32 | 29.79 | 29.95 | 8782732 |
| 2010-09-09 | 30.49 | 30.50 | 29.31 | 29.41 | 10287460 |
| 2010-09-10 | 29.63 | 29.84 | 29.13 | 29.36 | 9489424 |
| 2010-09-13 | 29.72 | 30.00 | 29.23 | 29.65 | 10165204 |
| 2010-09-14 | 29.19 | 29.73 | 29.13 | 29.45 | 11873992 |
| 2010-09-15 | 29.37 | 29.44 | 28.83 | 29.20 | 9294460 |
| 2010-09-16 | 29.09 | 29.43 | 28.99 | 29.23 | 8205136 |
| 2010-09-17 | 29.50 | 29.55 | 28.94 | 29.19 | 10700016 |
| 2010-09-20 | 29.46 | 30.94 | 29.31 | 30.79 | 16050676 |
| 2010-09-21 | 30.70 | 30.74 | 30.18 | 30.35 | 9338532 |
| 2010-09-22 | 30.34 | 30.37 | 29.50 | 29.67 | 10433140 |
| 2010-09-23 | 29.48 | 29.86 | 29.18 | 29.37 | 8086804 |
| 2010-09-24 | 29.93 | 30.26 | 29.67 | 29.84 | 10028448 |
| 2010-09-27 | 29.83 | 29.89 | 29.21 | 29.26 | 6844532 |
| 2010-09-28 | 29.47 | 29.50 | 28.42 | 28.69 | 12415460 |
| 2010-09-29 | 28.73 | 28.95 | 27.80 | 28.40 | 15106176 |
| 2010-09-30 | 28.68 | 29.10 | 27.94 | 27.95 | 13822924 |
| 2010-10-01 | 28.27 | 28.29 | 27.63 | 28.00 | 10276960 |
| 2010-10-04 | 27.92 | 28.25 | 27.47 | 28.02 | 9091780 |
| 2010-10-05 | 28.50 | 28.73 | 28.11 | 28.48 | 10487088 |
| 2010-10-06 | 28.53 | 28.53 | 24.48 | 26.24 | 64576964 |
| 2010-10-07 | 26.71 | 26.75 | 25.57 | 26.23 | 28792560 |
| 2010-10-08 | 26.22 | 26.70 | 25.73 | 26.47 | 14125048 |
| 2010-10-11 | 26.45 | 26.47 | 24.94 | 24.98 | 23936608 |
| 2010-10-12 | 24.95 | 26.60 | 24.69 | 26.37 | 25572008 |
| 2010-10-13 | 26.72 | 27.30 | 26.51 | 26.83 | 18423180 |
| 2010-10-14 | 26.88 | 26.99 | 26.26 | 26.84 | 10725488 |
| 2010-10-15 | 27.10 | 27.19 | 26.71 | 27.10 | 9304652 |
| 2010-10-18 | 27.23 | 27.23 | 26.00 | 26.41 | 13405564 |
| 2010-10-19 | 25.27 | 26.34 | 25.11 | 25.91 | 12372940 |
| 2010-10-20 | 26.13 | 26.45 | 25.55 | 26.11 | 7460508 |
| 2010-10-21 | 26.20 | 26.88 | 26.03 | 26.33 | 7208812 |
| 2010-10-22 | 26.37 | 27.22 | 26.17 | 26.99 | 6678252 |
| 2010-10-25 | 27.41 | 28.41 | 27.38 | 28.14 | 15244988 |
| 2010-10-26 | 27.92 | 28.20 | 27.58 | 27.97 | 8199316 |
| 2010-10-27 | 28.61 | 28.99 | 28.01 | 28.77 | 11046020 |
| 2010-10-28 | 28.88 | 29.03 | 28.13 | 28.75 | 6473448 |
| 2010-10-29 | 28.71 | 29.25 | 28.58 | 29.02 | 6101508 |
| 2010-11-01 | 29.09 | 29.11 | 28.16 | 28.44 | 7495104 |
| 2010-11-02 | 28.57 | 29.00 | 28.27 | 28.86 | 5524860 |
| 2010-11-03 | 28.95 | 29.23 | 28.41 | 29.11 | 8425744 |
| 2010-11-04 | 29.50 | 29.84 | 28.40 | 28.51 | 12632940 |
| 2010-11-05 | 28.70 | 28.79 | 28.11 | 28.29 | 8199540 |
| 2010-11-08 | 28.48 | 29.10 | 28.13 | 28.63 | 9885004 |
| 2010-11-09 | 28.55 | 28.82 | 28.18 | 28.69 | 9520924 |
| 2010-11-10 | 28.70 | 29.52 | 28.61 | 29.47 | 10535404 |
| 2010-11-11 | 28.83 | 29.52 | 28.39 | 29.18 | 9034508 |
| 2010-11-12 | 28.90 | 29.54 | 28.66 | 28.75 | 7511708 |
| 2010-11-15 | 28.83 | 29.00 | 28.33 | 28.41 | 8118772 |
| 2010-11-16 | 28.13 | 28.41 | 27.30 | 27.76 | 9174008 |
| 2010-11-17 | 27.80 | 28.17 | 27.37 | 27.54 | 9602792 |
| 2010-11-18 | 28.29 | 29.13 | 28.18 | 28.94 | 20036520 |
| 2010-11-19 | 31.60 | 34.33 | 31.60 | 34.19 | 63399776 |
| 2010-11-22 | 33.83 | 35.05 | 33.82 | 34.96 | 22733452 |
| 2010-11-23 | 34.32 | 35.74 | 34.30 | 35.63 | 25511012 |
| 2010-11-24 | 35.45 | 36.36 | 35.16 | 36.29 | 17634996 |
| 2010-11-26 | 35.58 | 36.61 | 35.58 | 36.46 | 6282392 |
| 2010-11-29 | 36.00 | 36.50 | 35.66 | 35.95 | 13376808 |
| 2010-11-30 | 35.54 | 36.04 | 34.78 | 34.81 | 23902536 |
| 2010-12-01 | 35.52 | 36.25 | 35.48 | 36.01 | 12017212 |
| 2010-12-02 | 36.06 | 36.37 | 35.59 | 35.76 | 12358596 |
| 2010-12-03 | 35.48 | 36.05 | 35.48 | 35.70 | 8998336 |
| 2010-12-06 | 36.00 | 36.42 | 35.28 | 36.31 | 10578516 |
| 2010-12-07 | 37.25 | 37.43 | 36.28 | 36.31 | 15426888 |
| 2010-12-08 | 37.27 | 37.66 | 36.50 | 37.65 | 16063044 |
| 2010-12-09 | 37.82 | 37.82 | 36.82 | 37.12 | 12306936 |
| 2010-12-10 | 37.15 | 37.50 | 36.71 | 37.15 | 9740656 |
| 2010-12-13 | 37.47 | 37.49 | 35.95 | 35.97 | 11160968 |
| 2010-12-14 | 36.00 | 36.16 | 34.00 | 34.08 | 22632468 |
| 2010-12-15 | 33.92 | 34.46 | 33.51 | 33.93 | 14466344 |
| 2010-12-16 | 34.12 | 34.65 | 33.81 | 34.38 | 8948132 |
| 2010-12-17 | 34.50 | 34.70 | 34.10 | 34.13 | 9229936 |
| 2010-12-20 | 34.20 | 34.25 | 33.00 | 33.55 | 10934180 |
| 2010-12-21 | 33.85 | 35.00 | 33.80 | 34.76 | 11824452 |
| 2010-12-22 | 34.57 | 34.70 | 33.81 | 33.88 | 10311068 |
| 2010-12-23 | 33.80 | 33.97 | 33.28 | 33.86 | 8709856 |
| 2010-12-27 | 33.81 | 33.84 | 33.13 | 33.50 | 6361348 |
| 2010-12-28 | 33.69 | 33.69 | 33.08 | 33.33 | 4158664 |
| 2010-12-29 | 33.36 | 33.59 | 33.08 | 33.24 | 5374780 |
| 2010-12-30 | 33.13 | 33.35 | 32.91 | 33.06 | 4775120 |
| 2010-12-31 | 32.92 | 33.04 | 32.42 | 33.00 | 8040296 |
| 2011-01-03 | 33.28 | 34.54 | 33.28 | 34.15 | 11286288 |
| 2011-01-04 | 34.61 | 34.67 | 33.35 | 33.92 | 9003636 |
| 2011-01-05 | 34.09 | 35.56 | 33.88 | 35.55 | 14458108 |
| 2011-01-06 | 36.04 | 36.17 | 35.36 | 35.84 | 11775252 |
| 2011-01-07 | 35.84 | 35.84 | 34.63 | 35.56 | 8480908 |
| 2011-01-10 | 35.25 | 35.80 | 35.00 | 35.66 | 6551524 |
| 2011-01-11 | 35.97 | 35.97 | 35.02 | 35.28 | 6035356 |
| 2011-01-12 | 35.73 | 35.85 | 35.06 | 35.41 | 6155756 |
| 2011-01-13 | 35.50 | 36.32 | 35.18 | 35.96 | 9467224 |
| 2011-01-14 | 35.75 | 36.66 | 35.69 | 36.62 | 7626432 |
| 2011-01-18 | 36.28 | 36.41 | 35.68 | 36.08 | 8294756 |
| 2011-01-19 | 36.17 | 36.21 | 34.71 | 35.21 | 9199128 |
| 2011-01-20 | 33.30 | 33.93 | 32.25 | 32.95 | 20705000 |
| 2011-01-21 | 33.21 | 33.84 | 33.00 | 33.06 | 9465272 |
| 2011-01-24 | 32.06 | 32.65 | 31.63 | 31.96 | 16009800 |
| 2011-01-25 | 31.41 | 31.86 | 30.51 | 30.99 | 17797164 |
| 2011-01-26 | 31.85 | 32.27 | 31.61 | 32.07 | 10492240 |
| 2011-01-27 | 32.44 | 32.75 | 31.86 | 32.06 | 8061452 |
| 2011-01-28 | 32.56 | 33.50 | 32.35 | 32.90 | 16478820 |
| 2011-01-31 | 32.96 | 33.11 | 32.10 | 32.29 | 9793248 |
| 2011-02-01 | 32.51 | 33.26 | 32.00 | 32.91 | 8711772 |
| 2011-02-02 | 32.89 | 34.24 | 32.88 | 33.77 | 10090260 |
| 2011-02-03 | 33.76 | 34.12 | 33.23 | 33.54 | 7933800 |
| 2011-02-04 | 33.82 | 34.68 | 33.59 | 34.49 | 9096468 |
| 2011-02-07 | 34.52 | 34.68 | 34.05 | 34.23 | 9054112 |
| 2011-02-08 | 34.25 | 34.47 | 33.68 | 34.08 | 8439296 |
| 2011-02-09 | 33.88 | 34.08 | 33.32 | 33.61 | 6093720 |
| 2011-02-10 | 33.29 | 34.59 | 33.08 | 34.49 | 8621008 |
| 2011-02-11 | 34.37 | 35.52 | 34.03 | 35.38 | 8577024 |
| 2011-02-14 | 35.21 | 36.06 | 35.21 | 35.56 | 7187268 |
| 2011-02-15 | 36.27 | 36.62 | 35.38 | 35.62 | 9971548 |
| 2011-02-16 | 35.69 | 35.90 | 35.39 | 35.69 | 6035468 |
| 2011-02-17 | 35.52 | 35.63 | 35.05 | 35.24 | 8727944 |
| 2011-02-18 | 35.38 | 35.86 | 35.16 | 35.77 | 7945504 |
| 2011-02-22 | 35.21 | 35.43 | 33.82 | 34.19 | 10098636 |
| 2011-02-23 | 34.16 | 34.67 | 32.59 | 33.34 | 13051756 |
| 2011-02-24 | 33.67 | 34.04 | 33.03 | 33.58 | 17459628 |
| 2011-02-25 | 36.38 | 37.00 | 34.32 | 34.71 | 31790524 |
| 2011-02-28 | 34.21 | 34.36 | 32.09 | 33.07 | 27579716 |
| 2011-03-01 | 33.17 | 33.22 | 31.81 | 32.01 | 18299152 |
| 2011-03-02 | 32.13 | 33.06 | 31.75 | 32.00 | 15534516 |
| 2011-03-03 | 32.49 | 32.92 | 32.03 | 32.52 | 13414412 |
| 2011-03-04 | 32.91 | 32.99 | 32.09 | 32.49 | 15895256 |
| 2011-03-07 | 32.25 | 32.74 | 31.31 | 32.01 | 14687488 |
| 2011-03-08 | 31.86 | 32.29 | 31.55 | 31.83 | 9307248 |
| 2011-03-09 | 31.65 | 32.02 | 31.29 | 31.93 | 8773108 |
| 2011-03-10 | 31.43 | 31.99 | 30.94 | 31.80 | 12665352 |
| 2011-03-11 | 31.25 | 32.32 | 31.25 | 31.97 | 8256552 |
| 2011-03-14 | 31.41 | 32.07 | 31.04 | 31.24 | 12082760 |
| 2011-03-15 | 30.14 | 31.69 | 30.06 | 31.39 | 11555424 |
| 2011-03-16 | 31.35 | 32.06 | 30.79 | 31.04 | 16589636 |
| 2011-03-17 | 31.47 | 31.56 | 30.52 | 30.58 | 12209360 |
| 2011-03-18 | 31.04 | 31.06 | 29.42 | 30.00 | 18683452 |
| 2011-03-21 | 30.20 | 31.54 | 29.73 | 31.11 | 13913868 |
| 2011-03-22 | 30.97 | 31.05 | 30.19 | 30.37 | 12398908 |
| 2011-03-23 | 30.23 | 30.71 | 29.75 | 30.53 | 10323280 |
| 2011-03-24 | 31.43 | 32.35 | 31.15 | 32.31 | 17223512 |
| 2011-03-25 | 32.34 | 32.56 | 31.81 | 31.86 | 11243056 |
| 2011-03-28 | 31.98 | 32.24 | 31.41 | 32.00 | 6441600 |
| 2011-03-29 | 31.77 | 32.36 | 31.53 | 31.85 | 8304324 |
| 2011-03-30 | 31.98 | 33.70 | 31.88 | 33.62 | 16485448 |
| 2011-03-31 | 33.12 | 33.49 | 32.92 | 33.40 | 10955680 |
| 2011-04-01 | 33.74 | 34.17 | 33.32 | 33.53 | 11562436 |
| 2011-04-04 | 33.65 | 33.71 | 33.03 | 33.53 | 6005308 |
| 2011-04-05 | 33.28 | 33.60 | 32.86 | 33.40 | 9098064 |
| 2011-04-06 | 33.55 | 33.74 | 32.35 | 32.86 | 10190552 |
| 2011-04-07 | 33.38 | 33.67 | 33.00 | 33.49 | 10428236 |
| 2011-04-08 | 33.63 | 33.94 | 33.38 | 33.66 | 9206064 |
| 2011-04-11 | 33.65 | 34.27 | 33.50 | 33.66 | 9433820 |
| 2011-04-12 | 33.20 | 33.36 | 32.70 | 33.21 | 9813500 |
| 2011-04-13 | 33.55 | 33.80 | 33.21 | 33.60 | 8229372 |
| 2011-04-14 | 33.28 | 33.60 | 33.00 | 33.26 | 7069416 |
| 2011-04-15 | 33.33 | 33.57 | 32.88 | 33.43 | 7831624 |
| 2011-04-18 | 33.12 | 33.25 | 32.64 | 33.05 | 8340944 |
| 2011-04-19 | 32.93 | 33.14 | 32.05 | 32.63 | 10591204 |
| 2011-04-20 | 33.70 | 35.62 | 33.53 | 35.52 | 22235064 |
| 2011-04-21 | 35.23 | 35.50 | 34.74 | 34.97 | 9533464 |
| 2011-04-25 | 34.97 | 34.97 | 34.43 | 34.70 | 7111016 |
| 2011-04-26 | 34.75 | 35.13 | 34.06 | 34.40 | 7528656 |
| 2011-04-27 | 34.33 | 34.81 | 33.45 | 34.76 | 7544232 |
| 2011-04-28 | 34.53 | 34.75 | 33.78 | 34.46 | 6932116 |
| 2011-04-29 | 34.37 | 34.88 | 34.07 | 34.65 | 5418380 |
| 2011-05-02 | 34.91 | 34.93 | 33.89 | 34.05 | 7436344 |
| 2011-05-03 | 34.00 | 34.08 | 32.95 | 33.42 | 7592168 |
| 2011-05-04 | 33.31 | 33.38 | 32.29 | 32.92 | 8616532 |
| 2011-05-05 | 32.49 | 33.20 | 32.47 | 32.74 | 7004956 |
| 2011-05-06 | 33.40 | 33.68 | 32.67 | 33.08 | 6814028 |
| 2011-05-09 | 33.10 | 33.35 | 32.67 | 33.18 | 4015436 |
| 2011-05-10 | 33.39 | 33.90 | 33.19 | 33.84 | 5544648 |
| 2011-05-11 | 33.89 | 34.25 | 33.26 | 33.60 | 4794876 |
| 2011-05-12 | 33.63 | 34.00 | 32.93 | 33.87 | 5319012 |
| 2011-05-13 | 33.94 | 34.40 | 33.68 | 33.73 | 5550444 |
| 2011-05-16 | 33.23 | 33.47 | 32.01 | 32.24 | 11214056 |
| 2011-05-17 | 32.17 | 32.71 | 31.81 | 32.52 | 11954704 |
| 2011-05-18 | 32.55 | 33.72 | 32.53 | 33.56 | 10479684 |
| 2011-05-19 | 33.97 | 34.36 | 33.39 | 33.95 | 17095432 |
| 2011-05-20 | 36.31 | 37.43 | 35.63 | 36.65 | 42210556 |
| 2011-05-23 | 36.05 | 36.70 | 35.81 | 36.33 | 15812536 |
| 2011-05-24 | 36.95 | 38.09 | 36.88 | 37.65 | 22720948 |
| 2011-05-25 | 37.14 | 37.97 | 37.08 | 37.73 | 11512804 |
| 2011-05-26 | 37.25 | 38.50 | 37.25 | 38.39 | 11579492 |
| 2011-05-27 | 38.25 | 38.31 | 37.75 | 37.83 | 9975316 |
| 2011-05-31 | 38.01 | 38.07 | 37.28 | 38.07 | 8824452 |
| 2011-06-01 | 37.70 | 38.01 | 36.30 | 36.45 | 12747264 |
| 2011-06-02 | 36.40 | 37.27 | 36.27 | 37.06 | 7538960 |
| 2011-06-03 | 36.12 | 36.74 | 35.97 | 36.25 | 7050820 |
| 2011-06-06 | 36.12 | 36.35 | 35.49 | 35.71 | 7248304 |
| 2011-06-07 | 35.83 | 35.95 | 35.23 | 35.51 | 7665268 |
| 2011-06-08 | 35.43 | 35.62 | 34.63 | 35.07 | 7897508 |
| 2011-06-09 | 35.44 | 35.69 | 35.00 | 35.46 | 7745900 |
| 2011-06-10 | 35.49 | 35.87 | 34.85 | 35.08 | 6955080 |
| 2011-06-13 | 35.15 | 35.23 | 34.20 | 34.28 | 9585992 |
| 2011-06-14 | 34.89 | 35.58 | 34.53 | 35.16 | 9128860 |
| 2011-06-15 | 34.75 | 35.35 | 34.36 | 34.87 | 12715044 |
| 2011-06-16 | 34.84 | 35.11 | 33.68 | 34.32 | 11200792 |
| 2011-06-17 | 34.86 | 35.10 | 34.56 | 34.88 | 13315964 |
| 2011-06-20 | 34.85 | 35.09 | 34.63 | 34.86 | 5276220 |
| 2011-06-21 | 35.03 | 36.08 | 34.91 | 35.98 | 8945364 |
| 2011-06-22 | 35.80 | 36.19 | 35.28 | 35.54 | 7707832 |
| 2011-06-23 | 35.00 | 36.21 | 35.00 | 36.12 | 8477344 |
| 2011-06-24 | 36.04 | 36.40 | 35.37 | 35.76 | 11150036 |
| 2011-06-27 | 35.57 | 36.42 | 35.27 | 36.27 | 5837720 |
| 2011-06-28 | 36.34 | 37.00 | 36.21 | 36.84 | 5732408 |
| 2011-06-29 | 36.93 | 36.93 | 36.28 | 36.56 | 4934260 |
| 2011-06-30 | 36.79 | 37.40 | 36.73 | 37.25 | 7045012 |
| 2011-07-01 | 37.33 | 37.63 | 36.83 | 37.35 | 6382572 |
| 2011-07-05 | 37.40 | 38.57 | 37.12 | 38.49 | 8166956 |
| 2011-07-06 | 38.43 | 39.11 | 37.99 | 39.07 | 10210408 |
| 2011-07-07 | 39.37 | 40.01 | 39.27 | 39.53 | 9958800 |
| 2011-07-08 | 38.61 | 39.24 | 38.50 | 39.17 | 7118360 |
| 2011-07-11 | 38.65 | 39.09 | 37.92 | 38.11 | 8061348 |
| 2011-07-12 | 38.28 | 38.37 | 37.63 | 37.73 | 5364340 |
| 2011-07-13 | 38.11 | 38.65 | 38.09 | 38.22 | 5299492 |
| 2011-07-14 | 38.21 | 38.69 | 37.51 | 37.62 | 6653004 |
| 2011-07-15 | 38.08 | 38.63 | 37.78 | 38.60 | 6164348 |
| 2011-07-18 | 38.44 | 38.50 | 37.73 | 38.16 | 4456904 |
| 2011-07-19 | 38.42 | 40.03 | 38.39 | 39.83 | 8363668 |
| 2011-07-20 | 40.02 | 40.02 | 38.35 | 38.71 | 7636096 |
| 2011-07-21 | 38.47 | 38.61 | 36.57 | 36.77 | 13632260 |
| 2011-07-22 | 36.98 | 37.98 | 36.81 | 37.60 | 8098840 |
| 2011-07-25 | 37.18 | 37.91 | 37.13 | 37.41 | 4985168 |
| 2011-07-26 | 37.50 | 38.15 | 37.02 | 37.94 | 7111676 |
| 2011-07-27 | 37.79 | 37.80 | 36.26 | 36.35 | 9348532 |
| 2011-07-28 | 36.58 | 36.90 | 36.06 | 36.53 | 8042424 |
| 2011-07-29 | 36.17 | 36.50 | 35.40 | 36.18 | 7014196 |
| 2011-08-01 | 37.14 | 37.24 | 35.63 | 36.42 | 7652388 |
| 2011-08-02 | 36.14 | 37.14 | 35.80 | 35.82 | 7222892 |
| 2011-08-03 | 36.28 | 36.59 | 34.29 | 36.00 | 10398304 |
| 2011-08-04 | 35.63 | 35.75 | 33.80 | 33.86 | 10847424 |
| 2011-08-05 | 34.82 | 35.10 | 32.50 | 33.92 | 12984692 |
| 2011-08-08 | 33.07 | 33.48 | 30.95 | 31.23 | 13326036 |
| 2011-08-09 | 31.76 | 33.15 | 30.81 | 33.13 | 13800772 |
| 2011-08-10 | 32.40 | 33.07 | 31.78 | 32.06 | 12771576 |
| 2011-08-11 | 32.41 | 34.18 | 32.05 | 33.64 | 10658876 |
| 2011-08-12 | 33.98 | 34.12 | 33.24 | 33.52 | 8325572 |
| 2011-08-15 | 34.11 | 34.48 | 33.53 | 34.34 | 7331984 |
| 2011-08-16 | 34.50 | 34.59 | 32.50 | 33.29 | 13100436 |
| 2011-08-17 | 33.23 | 33.44 | 30.97 | 31.58 | 18497964 |
| 2011-08-18 | 30.72 | 30.79 | 28.16 | 28.52 | 30687772 |
| 2011-08-19 | 29.43 | 30.96 | 27.69 | 27.75 | 38503964 |
| 2011-08-22 | 28.57 | 29.05 | 27.31 | 27.72 | 20064208 |
| 2011-08-23 | 28.11 | 29.67 | 27.78 | 29.67 | 14465772 |
| 2011-08-24 | 29.38 | 29.63 | 28.63 | 29.11 | 15236672 |
| 2011-08-25 | 28.91 | 29.34 | 27.91 | 28.12 | 12774924 |
| 2011-08-26 | 27.87 | 29.51 | 27.77 | 29.38 | 13379440 |
| 2011-08-29 | 29.71 | 31.80 | 29.56 | 31.65 | 16180604 |
| 2011-08-30 | 31.32 | 31.32 | 30.09 | 30.87 | 14607216 |
| 2011-08-31 | 31.45 | 32.50 | 31.39 | 32.19 | 19389812 |
| 2011-09-01 | 32.18 | 32.51 | 31.61 | 31.75 | 12233544 |
| 2011-09-02 | 31.00 | 31.38 | 30.40 | 30.90 | 11555548 |
| 2011-09-06 | 29.89 | 30.50 | 29.18 | 30.23 | 14426176 |
| 2011-09-07 | 31.09 | 31.54 | 30.63 | 31.37 | 8545620 |
| 2011-09-08 | 31.12 | 31.84 | 30.97 | 31.22 | 8769124 |
| 2011-09-09 | 30.84 | 31.33 | 30.53 | 30.81 | 12545624 |
| 2011-09-12 | 30.32 | 31.00 | 29.93 | 30.94 | 9339200 |
| 2011-09-13 | 30.94 | 31.75 | 30.59 | 31.65 | 8594348 |
| 2011-09-14 | 31.74 | 33.05 | 31.19 | 32.59 | 10767188 |
| 2011-09-15 | 32.59 | 33.44 | 32.30 | 33.06 | 12300944 |
| 2011-09-16 | 33.12 | 34.16 | 33.10 | 34.14 | 22384764 |
| 2011-09-19 | 33.42 | 34.25 | 33.02 | 34.02 | 10087956 |
| 2011-09-20 | 33.86 | 33.98 | 32.00 | 32.10 | 14565276 |
| 2011-09-21 | 32.40 | 33.06 | 31.38 | 31.67 | 13833460 |
| 2011-09-22 | 30.13 | 30.13 | 28.70 | 29.34 | 19258472 |
| 2011-09-23 | 29.37 | 30.21 | 29.29 | 30.08 | 10135832 |
| 2011-09-26 | 30.13 | 30.38 | 28.63 | 30.30 | 13443644 |
| 2011-09-27 | 31.16 | 31.82 | 31.00 | 31.19 | 11303636 |
| 2011-09-28 | 31.18 | 31.46 | 30.10 | 30.20 | 9180344 |
| 2011-09-29 | 30.97 | 31.13 | 29.01 | 29.89 | 9749148 |
| 2011-09-30 | 28.99 | 29.58 | 28.27 | 28.57 | 12302800 |
| 2011-10-03 | 28.25 | 28.88 | 27.88 | 27.98 | 10691288 |
| 2011-10-04 | 27.46 | 29.49 | 27.32 | 29.40 | 13193616 |
| 2011-10-05 | 28.74 | 29.50 | 28.25 | 29.31 | 12986280 |
| 2011-10-06 | 29.42 | 30.67 | 28.95 | 30.50 | 13020872 |
| 2011-10-07 | 30.63 | 30.85 | 29.99 | 30.24 | 8627980 |
| 2011-10-10 | 30.73 | 31.57 | 30.69 | 31.43 | 8019100 |
| 2011-10-11 | 30.95 | 32.50 | 30.88 | 31.90 | 9526864 |
| 2011-10-12 | 32.08 | 32.81 | 31.78 | 31.82 | 8664604 |
| 2011-10-13 | 31.63 | 32.49 | 31.51 | 32.39 | 6343676 |
| 2011-10-14 | 32.95 | 33.12 | 32.28 | 32.95 | 7864144 |
| 2011-10-17 | 32.44 | 32.91 | 31.57 | 31.68 | 7903952 |
| 2011-10-18 | 31.54 | 32.71 | 30.75 | 32.39 | 9134928 |
| 2011-10-19 | 32.14 | 32.91 | 31.68 | 31.84 | 7757164 |
| 2011-10-20 | 31.70 | 32.37 | 31.14 | 31.92 | 6074476 |
| 2011-10-21 | 32.27 | 32.46 | 31.68 | 32.32 | 6833076 |
| 2011-10-24 | 31.73 | 33.24 | 31.73 | 33.13 | 8056508 |
| 2011-10-25 | 32.65 | 32.96 | 32.15 | 32.39 | 8308900 |
| 2011-10-26 | 32.46 | 32.53 | 30.06 | 30.89 | 21840980 |
| 2011-10-27 | 32.00 | 33.74 | 31.76 | 32.49 | 21908008 |
| 2011-10-28 | 32.95 | 34.94 | 32.77 | 34.79 | 15312028 |
| 2011-10-31 | 33.74 | 34.23 | 33.29 | 33.29 | 7858288 |
| 2011-11-01 | 32.35 | 32.95 | 31.69 | 32.59 | 13000148 |
| 2011-11-02 | 33.14 | 33.15 | 31.94 | 32.46 | 10992256 |
| 2011-11-03 | 32.94 | 33.35 | 32.11 | 33.26 | 8058640 |
| 2011-11-04 | 33.01 | 33.23 | 32.50 | 32.83 | 4982472 |
| 2011-11-07 | 32.70 | 33.67 | 32.53 | 33.34 | 7201884 |
| 2011-11-08 | 33.72 | 33.82 | 33.04 | 33.53 | 6369768 |
| 2011-11-09 | 32.74 | 33.34 | 32.07 | 32.19 | 8173212 |
| 2011-11-10 | 32.66 | 32.73 | 31.26 | 31.95 | 7619512 |
| 2011-11-11 | 32.50 | 32.88 | 32.20 | 32.47 | 7108584 |
| 2011-11-14 | 33.44 | 34.05 | 33.01 | 33.38 | 12707360 |
| 2011-11-15 | 33.76 | 34.34 | 33.25 | 34.15 | 10643008 |
| 2011-11-16 | 33.86 | 34.09 | 32.70 | 32.94 | 10655756 |
| 2011-11-17 | 33.41 | 33.41 | 31.07 | 31.52 | 26553524 |
| 2011-11-18 | 29.86 | 30.00 | 27.77 | 28.36 | 48711316 |
| 2011-11-21 | 27.99 | 28.61 | 26.27 | 28.00 | 28452304 |
| 2011-11-22 | 27.79 | 28.15 | 26.75 | 27.06 | 16070564 |
| 2011-11-23 | 26.72 | 26.93 | 26.00 | 26.45 | 16027604 |
| 2011-11-25 | 25.87 | 26.72 | 25.85 | 26.23 | 7434836 |
| 2011-11-28 | 27.28 | 28.36 | 27.28 | 27.80 | 17564752 |
| 2011-11-29 | 27.82 | 28.21 | 27.53 | 27.65 | 12258168 |
| 2011-11-30 | 28.75 | 29.62 | 28.49 | 29.61 | 17107744 |
| 2011-12-01 | 29.01 | 29.84 | 28.88 | 29.60 | 12668320 |
| 2011-12-02 | 29.75 | 30.16 | 29.51 | 29.91 | 9843168 |
| 2011-12-05 | 30.73 | 32.11 | 30.56 | 31.25 | 20780504 |
| 2011-12-06 | 31.21 | 31.50 | 30.73 | 30.83 | 12833996 |
| 2011-12-07 | 30.65 | 30.82 | 30.17 | 30.65 | 7630016 |
| 2011-12-08 | 30.37 | 31.00 | 30.08 | 30.16 | 7983492 |
| 2011-12-09 | 30.23 | 31.06 | 30.00 | 30.97 | 7999680 |
| 2011-12-12 | 29.69 | 30.00 | 28.56 | 29.02 | 15029468 |
| 2011-12-13 | 29.43 | 29.65 | 28.14 | 28.33 | 11338084 |
| 2011-12-14 | 28.04 | 28.04 | 26.83 | 27.09 | 15541520 |
| 2011-12-15 | 27.55 | 27.62 | 26.23 | 26.68 | 13299596 |
| 2011-12-16 | 26.95 | 27.33 | 26.65 | 26.77 | 12276296 |
| 2011-12-19 | 26.77 | 26.92 | 25.74 | 25.87 | 9169584 |
| 2011-12-20 | 26.51 | 26.51 | 25.59 | 26.08 | 14546028 |
| 2011-12-21 | 24.91 | 25.00 | 23.52 | 24.76 | 39463404 |
| 2011-12-22 | 24.87 | 25.24 | 24.01 | 25.09 | 18099300 |
| 2011-12-23 | 25.05 | 25.26 | 24.35 | 24.51 | 9993620 |
| 2011-12-27 | 24.49 | 25.45 | 24.49 | 25.07 | 15964076 |
| 2011-12-28 | 25.00 | 25.24 | 24.69 | 25.03 | 8099680 |
| 2011-12-29 | 25.03 | 25.61 | 24.88 | 25.55 | 8963640 |
| 2011-12-30 | 25.52 | 25.78 | 25.33 | 25.37 | 8144088 |
| 2012-01-03 | 26.05 | 26.51 | 25.23 | 25.30 | 12986944 |
| 2012-01-04 | 24.75 | 24.88 | 24.07 | 24.37 | 19790184 |
| 2012-01-05 | 24.24 | 24.99 | 23.79 | 24.69 | 14989048 |
| 2012-01-06 | 24.75 | 25.31 | 24.21 | 25.27 | 17465004 |
| 2012-01-09 | 25.21 | 25.46 | 24.88 | 25.19 | 13764276 |
| 2012-01-10 | 25.70 | 26.20 | 25.42 | 26.20 | 17690848 |
| 2012-01-11 | 26.37 | 26.93 | 26.25 | 26.46 | 14204344 |
| 2012-01-12 | 26.40 | 26.60 | 26.13 | 26.42 | 6791856 |
| 2012-01-13 | 26.15 | 26.22 | 25.67 | 25.98 | 8543392 |
| 2012-01-17 | 26.06 | 26.50 | 25.72 | 25.86 | 7567448 |
| 2012-01-18 | 25.85 | 27.07 | 25.57 | 26.93 | 11441088 |
| 2012-01-19 | 27.84 | 28.97 | 27.84 | 28.63 | 20429884 |
| 2012-01-20 | 28.37 | 28.82 | 28.15 | 28.55 | 9363136 |
| 2012-01-23 | 28.56 | 29.28 | 28.27 | 28.69 | 9101568 |
| 2012-01-24 | 28.72 | 29.46 | 28.65 | 29.38 | 7870276 |
| 2012-01-25 | 29.66 | 29.66 | 28.96 | 29.54 | 6836864 |
| 2012-01-26 | 29.85 | 29.99 | 28.89 | 29.06 | 6777940 |
| 2012-01-27 | 28.81 | 29.52 | 28.70 | 29.15 | 5400884 |
| 2012-01-30 | 28.93 | 29.34 | 28.63 | 28.89 | 10216720 |
| 2012-01-31 | 29.27 | 29.34 | 28.66 | 29.20 | 5320520 |
| 2012-02-01 | 29.34 | 30.00 | 28.91 | 29.83 | 7517216 |
| 2012-02-02 | 29.74 | 30.11 | 29.26 | 29.57 | 8064488 |
| 2012-02-03 | 29.84 | 31.20 | 29.84 | 31.03 | 11596744 |
| 2012-02-06 | 30.80 | 31.16 | 30.60 | 30.81 | 6051280 |
| 2012-02-07 | 30.71 | 30.98 | 30.46 | 30.70 | 5415444 |
| 2012-02-08 | 30.83 | 30.99 | 30.22 | 30.95 | 5909784 |
| 2012-02-09 | 30.86 | 31.93 | 30.78 | 31.40 | 9218520 |
| 2012-02-10 | 32.03 | 32.53 | 31.73 | 32.11 | 16474316 |
| 2012-02-13 | 32.45 | 33.33 | 32.35 | 33.06 | 17793572 |
| 2012-02-14 | 33.04 | 33.68 | 32.48 | 32.90 | 10091460 |
| 2012-02-15 | 33.08 | 33.38 | 32.48 | 32.66 | 9477536 |
| 2012-02-16 | 32.77 | 33.00 | 32.22 | 32.94 | 10120144 |
| 2012-02-17 | 33.11 | 33.25 | 32.29 | 32.29 | 9881160 |
| 2012-02-21 | 32.64 | 32.74 | 31.69 | 31.90 | 10159084 |
| 2012-02-22 | 32.26 | 32.45 | 31.93 | 32.02 | 7882164 |
| 2012-02-23 | 32.00 | 33.00 | 31.76 | 32.94 | 20930600 |
| 2012-02-24 | 36.39 | 36.57 | 34.94 | 35.91 | 58354520 |
| 2012-02-27 | 35.18 | 36.07 | 35.00 | 35.84 | 15408572 |
| 2012-02-28 | 35.25 | 35.88 | 35.25 | 35.87 | 11447260 |
| 2012-02-29 | 35.74 | 36.25 | 35.54 | 35.79 | 10076316 |
| 2012-03-01 | 36.00 | 36.40 | 35.51 | 36.25 | 9914168 |
| 2012-03-02 | 36.00 | 36.50 | 35.88 | 35.95 | 9123504 |
| 2012-03-05 | 35.85 | 35.86 | 35.05 | 35.52 | 7859564 |
| 2012-03-06 | 34.95 | 35.35 | 34.59 | 35.17 | 9243904 |
| 2012-03-07 | 35.34 | 36.00 | 35.28 | 35.87 | 6978876 |
| 2012-03-08 | 36.00 | 36.88 | 35.98 | 36.52 | 9547692 |
| 2012-03-09 | 36.52 | 37.00 | 36.41 | 36.86 | 7590080 |
| 2012-03-12 | 36.78 | 37.00 | 36.38 | 36.79 | 6205048 |
| 2012-03-13 | 37.00 | 38.22 | 36.95 | 38.07 | 11707804 |
| 2012-03-14 | 37.97 | 38.09 | 37.40 | 37.90 | 6467268 |
| 2012-03-15 | 37.99 | 38.61 | 37.75 | 38.11 | 8651520 |
| 2012-03-16 | 38.40 | 38.47 | 37.56 | 37.85 | 7927816 |
| 2012-03-19 | 37.87 | 37.88 | 37.17 | 37.49 | 6862628 |
| 2012-03-20 | 37.31 | 37.83 | 36.82 | 37.75 | 6389636 |
| 2012-03-21 | 38.11 | 39.01 | 37.91 | 38.59 | 9937848 |
| 2012-03-22 | 38.21 | 38.48 | 37.95 | 38.21 | 5102600 |
| 2012-03-23 | 38.22 | 38.66 | 38.08 | 38.48 | 4654188 |
| 2012-03-26 | 38.70 | 39.39 | 38.54 | 39.34 | 6770468 |
| 2012-03-27 | 39.17 | 39.30 | 38.35 | 38.38 | 7752032 |
| 2012-03-28 | 38.49 | 38.93 | 37.92 | 38.52 | 6224148 |
| 2012-03-29 | 38.25 | 39.36 | 38.04 | 39.10 | 7196092 |
| 2012-03-30 | 39.18 | 39.25 | 38.23 | 38.63 | 6420900 |
| 2012-04-02 | 38.22 | 39.61 | 38.14 | 39.30 | 8231232 |
| 2012-04-03 | 39.15 | 39.75 | 39.11 | 39.58 | 5537012 |
| 2012-04-04 | 39.26 | 39.26 | 38.24 | 38.92 | 6243236 |
| 2012-04-05 | 39.00 | 39.41 | 38.61 | 39.26 | 4948340 |
| 2012-04-09 | 38.38 | 39.48 | 38.25 | 39.38 | 7308196 |
| 2012-04-10 | 39.44 | 39.75 | 38.24 | 38.43 | 10789724 |
| 2012-04-11 | 38.09 | 39.64 | 38.09 | 39.52 | 11349976 |
| 2012-04-12 | 39.45 | 39.67 | 39.10 | 39.58 | 6047868 |
| 2012-04-13 | 39.50 | 40.47 | 39.30 | 39.84 | 9974876 |
| 2012-04-16 | 40.19 | 40.38 | 38.56 | 38.73 | 9881028 |
| 2012-04-17 | 38.86 | 39.20 | 38.48 | 39.04 | 6031976 |
| 2012-04-18 | 38.80 | 39.90 | 38.70 | 39.66 | 5560340 |
| 2012-04-19 | 39.78 | 41.19 | 39.45 | 39.89 | 12405448 |
| 2012-04-20 | 40.02 | 40.28 | 39.21 | 39.23 | 7011720 |
| 2012-04-23 | 38.55 | 38.96 | 37.67 | 38.75 | 9539364 |
| 2012-04-24 | 38.64 | 38.69 | 36.88 | 37.50 | 9384440 |
| 2012-04-25 | 37.63 | 38.00 | 36.94 | 37.68 | 11911664 |
| 2012-04-26 | 37.75 | 39.09 | 37.75 | 39.05 | 7082348 |
| 2012-04-27 | 39.12 | 39.72 | 38.66 | 39.17 | 7681728 |
| 2012-04-30 | 39.02 | 39.28 | 38.70 | 38.93 | 3964984 |
| 2012-05-01 | 39.04 | 39.85 | 38.74 | 39.22 | 5548916 |
| 2012-05-02 | 38.99 | 39.88 | 38.88 | 39.74 | 5876748 |
| 2012-05-03 | 40.07 | 40.88 | 39.33 | 39.38 | 12618704 |
| 2012-05-04 | 39.30 | 39.30 | 38.07 | 38.15 | 10232408 |
| 2012-05-07 | 37.95 | 38.43 | 37.69 | 37.96 | 6162968 |
| 2012-05-08 | 37.65 | 37.72 | 35.52 | 36.51 | 15956992 |
| 2012-05-09 | 36.08 | 37.56 | 36.01 | 37.25 | 9212528 |
| 2012-05-10 | 37.34 | 37.45 | 33.59 | 33.86 | 38560844 |
| 2012-05-11 | 33.78 | 35.07 | 33.68 | 34.45 | 13857788 |
| 2012-05-14 | 34.05 | 34.66 | 33.80 | 34.14 | 7361776 |
| 2012-05-15 | 34.58 | 35.00 | 34.39 | 34.53 | 11282944 |
| 2012-05-16 | 34.87 | 34.94 | 33.52 | 34.15 | 13083920 |
| 2012-05-17 | 34.24 | 34.75 | 33.03 | 33.45 | 21522080 |
| 2012-05-18 | 35.86 | 37.24 | 35.75 | 36.40 | 36142588 |
| 2012-05-21 | 36.03 | 37.38 | 35.08 | 37.26 | 15439192 |
| 2012-05-22 | 37.05 | 37.98 | 36.75 | 37.36 | 12460156 |
| 2012-05-23 | 36.76 | 37.74 | 36.39 | 37.65 | 10423200 |
| 2012-05-24 | 37.30 | 37.56 | 36.25 | 36.55 | 10061424 |
| 2012-05-25 | 36.79 | 37.50 | 36.55 | 36.75 | 9679056 |
| 2012-05-29 | 36.74 | 37.18 | 35.80 | 36.42 | 10983664 |
| 2012-05-30 | 35.59 | 35.74 | 34.88 | 35.24 | 13784844 |
| 2012-05-31 | 34.56 | 35.14 | 33.79 | 34.66 | 12621420 |
| 2012-06-01 | 33.56 | 33.59 | 32.65 | 32.75 | 15068612 |
| 2012-06-04 | 32.53 | 33.05 | 31.58 | 32.81 | 14039312 |
| 2012-06-05 | 32.69 | 33.81 | 32.45 | 33.44 | 10949064 |
| 2012-06-06 | 33.58 | 34.43 | 33.30 | 34.25 | 10442400 |
| 2012-06-07 | 34.58 | 34.65 | 33.82 | 33.89 | 7097044 |
| 2012-06-08 | 33.83 | 34.16 | 32.85 | 34.12 | 8954456 |
| 2012-06-11 | 34.33 | 34.38 | 32.60 | 32.62 | 8252140 |
| 2012-06-12 | 32.92 | 32.92 | 31.74 | 32.65 | 9855968 |
| 2012-06-13 | 32.57 | 32.60 | 31.64 | 31.83 | 8401476 |
| 2012-06-14 | 31.82 | 32.41 | 31.31 | 32.34 | 12169412 |
| 2012-06-15 | 32.46 | 33.77 | 32.14 | 33.64 | 12881500 |
| 2012-06-18 | 32.83 | 34.44 | 32.54 | 34.20 | 11647072 |
| 2012-06-19 | 34.58 | 35.62 | 34.14 | 34.50 | 10670156 |
| 2012-06-20 | 34.68 | 34.81 | 34.05 | 34.44 | 7941756 |
| 2012-06-21 | 33.84 | 34.44 | 33.17 | 33.19 | 8791088 |
| 2012-06-22 | 33.29 | 34.31 | 33.28 | 34.28 | 8199748 |
| 2012-06-25 | 33.80 | 33.86 | 33.17 | 33.54 | 5635776 |
| 2012-06-26 | 33.68 | 34.17 | 33.50 | 33.83 | 4588152 |
| 2012-06-27 | 33.75 | 34.33 | 33.59 | 33.93 | 4570428 |
| 2012-06-28 | 33.75 | 33.86 | 32.41 | 32.95 | 7091004 |
| 2012-06-29 | 33.84 | 34.58 | 33.79 | 34.57 | 10561464 |
| 2012-07-02 | 34.23 | 34.81 | 33.98 | 34.77 | 8541832 |
| 2012-07-03 | 34.72 | 35.64 | 34.63 | 35.34 | 3345572 |
| 2012-07-05 | 35.24 | 35.96 | 35.00 | 35.61 | 4281280 |
| 2012-07-06 | 34.90 | 34.90 | 33.37 | 33.94 | 11251480 |
| 2012-07-09 | 33.96 | 34.18 | 32.65 | 32.83 | 8987208 |
| 2012-07-10 | 33.16 | 33.42 | 32.00 | 32.22 | 8694424 |
| 2012-07-11 | 32.50 | 32.61 | 31.32 | 31.73 | 6042708 |
| 2012-07-12 | 32.00 | 32.25 | 31.20 | 31.89 | 6980924 |
| 2012-07-13 | 32.06 | 32.75 | 32.00 | 32.64 | 6670900 |
| 2012-07-16 | 32.49 | 32.70 | 31.86 | 32.00 | 4522416 |
| 2012-07-17 | 32.23 | 32.48 | 31.28 | 31.70 | 7258764 |
| 2012-07-18 | 32.59 | 34.11 | 32.35 | 33.73 | 12749132 |
| 2012-07-19 | 33.94 | 35.21 | 33.85 | 34.78 | 10078320 |
| 2012-07-20 | 34.51 | 34.51 | 33.63 | 33.79 | 6290464 |
| 2012-07-23 | 33.05 | 33.18 | 32.22 | 32.75 | 10374072 |
| 2012-07-24 | 32.70 | 32.78 | 31.39 | 31.68 | 15507020 |
| 2012-07-25 | 32.00 | 32.28 | 31.28 | 31.33 | 9948288 |
| 2012-07-26 | 32.09 | 32.69 | 30.72 | 31.15 | 18443728 |
| 2012-07-27 | 31.34 | 33.35 | 31.34 | 32.87 | 16979396 |
| 2012-07-30 | 32.89 | 32.89 | 31.26 | 31.47 | 14448636 |
| 2012-07-31 | 31.54 | 32.06 | 30.91 | 31.09 | 9181332 |
| 2012-08-01 | 31.84 | 31.91 | 30.74 | 31.14 | 8857188 |
| 2012-08-02 | 30.72 | 31.31 | 30.05 | 30.34 | 10302372 |
| 2012-08-03 | 31.03 | 32.16 | 30.38 | 32.07 | 10586420 |
| 2012-08-06 | 32.26 | 33.59 | 31.93 | 33.18 | 11333460 |
| 2012-08-07 | 33.42 | 34.75 | 33.27 | 34.17 | 11117180 |
| 2012-08-08 | 33.90 | 34.30 | 33.70 | 33.89 | 8405504 |
| 2012-08-09 | 33.87 | 34.74 | 33.84 | 34.44 | 6166024 |
| 2012-08-10 | 34.45 | 35.31 | 34.38 | 34.96 | 10627268 |
| 2012-08-13 | 35.88 | 36.60 | 35.63 | 36.29 | 17648260 |
| 2012-08-14 | 36.32 | 36.32 | 35.38 | 35.64 | 10460244 |
| 2012-08-15 | 35.70 | 36.10 | 35.53 | 36.03 | 4846116 |
| 2012-08-16 | 35.69 | 36.94 | 35.68 | 36.74 | 9492380 |
| 2012-08-17 | 37.10 | 37.10 | 36.66 | 36.81 | 6749236 |
| 2012-08-20 | 36.81 | 36.98 | 35.83 | 36.89 | 10104864 |
| 2012-08-21 | 37.27 | 37.72 | 36.69 | 36.91 | 8807896 |
| 2012-08-22 | 36.98 | 37.32 | 36.28 | 37.16 | 8532212 |
| 2012-08-23 | 37.16 | 37.32 | 36.39 | 36.69 | 16410588 |
| 2012-08-24 | 35.27 | 37.37 | 35.19 | 37.14 | 28068004 |
| 2012-08-27 | 36.80 | 37.99 | 36.75 | 37.27 | 12887156 |
| 2012-08-28 | 36.73 | 36.94 | 35.92 | 36.28 | 14782856 |
| 2012-08-29 | 36.24 | 36.57 | 36.01 | 36.40 | 8645620 |
| 2012-08-30 | 36.09 | 36.21 | 35.53 | 35.67 | 7556168 |
| 2012-08-31 | 36.07 | 36.62 | 35.70 | 36.30 | 8144780 |
| 2012-09-04 | 36.18 | 36.43 | 35.73 | 36.21 | 7312680 |
| 2012-09-05 | 36.16 | 36.40 | 35.75 | 36.18 | 6233240 |
| 2012-09-06 | 36.38 | 37.47 | 36.23 | 37.22 | 9193884 |
| 2012-09-07 | 37.20 | 37.64 | 37.02 | 37.39 | 6190256 |
| 2012-09-10 | 37.46 | 37.70 | 37.13 | 37.34 | 4714696 |
| 2012-09-11 | 37.27 | 37.81 | 37.05 | 37.70 | 6767372 |
| 2012-09-12 | 37.77 | 38.71 | 37.75 | 38.18 | 10642724 |
| 2012-09-13 | 38.38 | 39.50 | 38.19 | 39.25 | 10944772 |
| 2012-09-14 | 39.18 | 40.48 | 39.14 | 39.86 | 13432504 |
| 2012-09-17 | 39.75 | 39.97 | 39.41 | 39.54 | 5741652 |
| 2012-09-18 | 39.38 | 39.50 | 38.96 | 39.07 | 6022700 |
| 2012-09-19 | 38.98 | 39.73 | 38.64 | 39.50 | 8077976 |
| 2012-09-20 | 39.51 | 39.65 | 38.50 | 39.01 | 7120460 |
| 2012-09-21 | 39.15 | 39.44 | 38.75 | 38.80 | 9856880 |
| 2012-09-24 | 38.45 | 38.78 | 38.01 | 38.39 | 4796144 |
| 2012-09-25 | 38.48 | 38.96 | 38.03 | 38.03 | 6297200 |
| 2012-09-26 | 37.77 | 37.85 | 36.56 | 37.24 | 8626704 |
| 2012-09-27 | 37.60 | 38.54 | 37.32 | 38.30 | 6905048 |
| 2012-09-28 | 37.92 | 38.57 | 37.78 | 38.17 | 6212680 |
| 2012-10-01 | 38.29 | 38.37 | 37.40 | 37.79 | 8091388 |
| 2012-10-02 | 37.88 | 38.47 | 37.57 | 38.24 | 5214472 |
| 2012-10-03 | 38.38 | 39.45 | 38.33 | 39.26 | 8755200 |
| 2012-10-04 | 38.89 | 39.53 | 38.72 | 39.46 | 6671072 |
| 2012-10-05 | 39.87 | 39.96 | 38.44 | 38.68 | 6718024 |
| 2012-10-08 | 38.49 | 39.11 | 38.18 | 38.40 | 4539640 |
| 2012-10-09 | 38.26 | 38.60 | 37.55 | 38.04 | 5986904 |
| 2012-10-10 | 38.05 | 38.15 | 37.17 | 37.54 | 4949152 |
| 2012-10-11 | 38.24 | 38.75 | 37.91 | 38.15 | 5578692 |
| 2012-10-12 | 38.32 | 38.69 | 38.05 | 38.32 | 4350892 |
| 2012-10-15 | 38.27 | 38.74 | 37.88 | 38.54 | 3823704 |
| 2012-10-16 | 38.69 | 38.92 | 38.40 | 38.87 | 4083620 |
| 2012-10-17 | 38.74 | 38.81 | 37.67 | 37.91 | 6300788 |
| 2012-10-18 | 37.79 | 38.02 | 37.22 | 37.53 | 6158876 |
| 2012-10-19 | 37.42 | 37.80 | 37.11 | 37.25 | 8388872 |
| 2012-10-22 | 37.32 | 37.50 | 36.57 | 36.91 | 6422080 |
| 2012-10-23 | 36.47 | 37.38 | 36.38 | 37.20 | 4797900 |
| 2012-10-24 | 37.45 | 37.79 | 36.87 | 37.06 | 5813924 |
| 2012-10-25 | 37.25 | 37.31 | 35.64 | 36.33 | 17441232 |
| 2012-10-26 | 36.40 | 36.83 | 36.32 | 36.66 | 8318936 |
| 2012-10-31 | 36.21 | 36.82 | 36.00 | 36.50 | 6795440 |
| 2012-11-01 | 35.81 | 36.74 | 34.76 | 36.56 | 10003744 |
| 2012-11-02 | 36.79 | 37.11 | 36.47 | 36.65 | 7024324 |
| 2012-11-05 | 36.72 | 36.72 | 35.85 | 36.27 | 6740232 |
| 2012-11-06 | 36.38 | 37.27 | 36.38 | 36.93 | 3989408 |
| 2012-11-07 | 36.48 | 36.93 | 36.46 | 36.63 | 5667352 |
| 2012-11-08 | 36.57 | 36.69 | 35.63 | 35.82 | 8839256 |
| 2012-11-09 | 35.61 | 36.08 | 35.26 | 35.29 | 6523956 |
| 2012-11-12 | 35.42 | 35.71 | 34.94 | 35.42 | 4835112 |
| 2012-11-13 | 35.05 | 35.67 | 34.77 | 35.28 | 4170332 |
| 2012-11-14 | 35.68 | 35.95 | 34.84 | 34.92 | 5551668 |
| 2012-11-15 | 35.05 | 35.26 | 34.87 | 35.18 | 4549932 |
| 2012-11-16 | 35.34 | 36.23 | 35.04 | 36.08 | 6346244 |
| 2012-11-19 | 36.33 | 37.39 | 36.33 | 36.83 | 8463260 |
| 2012-11-20 | 36.84 | 37.38 | 36.09 | 36.48 | 12296512 |
| 2012-11-21 | 37.53 | 39.77 | 37.45 | 39.70 | 27937192 |
| 2012-11-23 | 39.09 | 39.92 | 38.75 | 39.86 | 8430444 |
| 2012-11-26 | 39.22 | 40.13 | 39.15 | 40.06 | 10961748 |
| 2012-11-27 | 39.35 | 39.81 | 39.04 | 39.09 | 11894884 |
| 2012-11-28 | 38.78 | 39.52 | 38.75 | 39.47 | 6705628 |
| 2012-11-29 | 39.50 | 39.95 | 39.47 | 39.69 | 5778396 |
| 2012-11-30 | 39.55 | 39.70 | 39.24 | 39.42 | 3504140 |
| 2012-12-03 | 39.68 | 39.88 | 39.22 | 39.26 | 4641648 |
| 2012-12-04 | 39.26 | 39.42 | 38.78 | 39.24 | 3896056 |
| 2012-12-05 | 39.06 | 39.29 | 38.31 | 39.22 | 5315492 |
| 2012-12-06 | 39.12 | 39.68 | 39.00 | 39.35 | 5109880 |
| 2012-12-07 | 39.27 | 39.62 | 39.03 | 39.18 | 5181884 |
| 2012-12-10 | 39.18 | 39.62 | 39.10 | 39.61 | 3867552 |
| 2012-12-11 | 39.59 | 41.47 | 39.59 | 41.25 | 17483400 |
| 2012-12-12 | 41.30 | 42.03 | 41.10 | 41.76 | 9206188 |
| 2012-12-13 | 41.54 | 41.85 | 41.39 | 41.66 | 6461344 |
| 2012-12-14 | 41.33 | 42.04 | 41.33 | 41.70 | 5086752 |
| 2012-12-17 | 41.19 | 42.64 | 41.17 | 42.23 | 10101064 |
| 2012-12-18 | 42.25 | 42.91 | 42.18 | 42.73 | 4889948 |
| 2012-12-19 | 42.82 | 43.19 | 42.45 | 42.47 | 4175988 |
| 2012-12-20 | 42.50 | 42.56 | 42.13 | 42.52 | 4706316 |
| 2012-12-21 | 41.98 | 42.44 | 41.87 | 42.24 | 10736560 |
| 2012-12-24 | 42.09 | 42.36 | 42.00 | 42.34 | 1647696 |
| 2012-12-26 | 42.30 | 42.42 | 41.32 | 41.59 | 3720188 |
| 2012-12-27 | 41.57 | 41.86 | 40.67 | 41.56 | 5890256 |
| 2012-12-28 | 41.11 | 41.44 | 40.88 | 41.05 | 4131520 |
| 2012-12-31 | 40.95 | 42.08 | 40.73 | 42.03 | 6147900 |
| 2013-01-02 | 42.94 | 43.49 | 41.72 | 42.79 | 8162736 |
| 2013-01-03 | 42.52 | 43.14 | 42.03 | 42.18 | 5707236 |
| 2013-01-04 | 42.17 | 42.60 | 42.02 | 42.40 | 3296032 |
| 2013-01-07 | 42.32 | 42.32 | 41.69 | 42.25 | 4185564 |
| 2013-01-08 | 42.34 | 42.68 | 41.89 | 42.49 | 3954736 |
| 2013-01-09 | 42.53 | 43.09 | 42.33 | 42.96 | 3856368 |
| 2013-01-10 | 43.15 | 43.46 | 42.46 | 43.28 | 4751260 |
| 2013-01-11 | 43.12 | 43.41 | 42.81 | 43.34 | 5299484 |
| 2013-01-14 | 43.24 | 43.70 | 43.11 | 43.50 | 3813800 |
| 2013-01-15 | 43.11 | 43.74 | 42.79 | 43.66 | 4128544 |
| 2013-01-16 | 43.50 | 43.68 | 41.82 | 42.41 | 16573300 |
| 2013-01-17 | 42.70 | 43.33 | 42.61 | 42.78 | 6335424 |
| 2013-01-18 | 42.88 | 43.02 | 41.91 | 42.51 | 6345652 |
| 2013-01-22 | 42.51 | 42.57 | 41.53 | 41.72 | 7501696 |
| 2013-01-23 | 41.81 | 42.93 | 41.79 | 42.61 | 5760656 |
| 2013-01-24 | 42.69 | 43.37 | 42.62 | 43.07 | 5149504 |
| 2013-01-25 | 43.30 | 43.94 | 43.15 | 43.47 | 6516056 |
| 2013-01-28 | 44.33 | 44.73 | 44.16 | 44.52 | 8180204 |
| 2013-01-29 | 43.68 | 44.00 | 43.08 | 43.67 | 6209212 |
| 2013-01-30 | 43.76 | 44.11 | 42.94 | 43.08 | 7245004 |
| 2013-01-31 | 43.35 | 43.70 | 42.65 | 43.03 | 4999460 |
| 2013-02-01 | 43.50 | 43.96 | 43.31 | 43.77 | 5180004 |
| 2013-02-04 | 43.45 | 43.71 | 42.96 | 43.19 | 5354188 |
| 2013-02-05 | 43.27 | 43.44 | 42.78 | 43.10 | 3768000 |
| 2013-02-06 | 42.87 | 43.33 | 42.67 | 42.83 | 4883060 |
| 2013-02-07 | 42.94 | 43.13 | 42.29 | 42.51 | 4345708 |
| 2013-02-08 | 42.62 | 42.86 | 42.37 | 42.49 | 4284032 |
| 2013-02-11 | 42.71 | 42.81 | 42.27 | 42.66 | 5683700 |
| 2013-02-12 | 42.68 | 43.25 | 42.62 | 43.09 | 5906404 |
| 2013-02-13 | 43.09 | 43.34 | 42.50 | 43.08 | 4106540 |
| 2013-02-14 | 43.07 | 43.87 | 42.89 | 43.62 | 6841256 |
| 2013-02-15 | 43.69 | 43.96 | 43.15 | 43.76 | 5413348 |
| 2013-02-19 | 43.68 | 43.94 | 43.45 | 43.71 | 3496836 |
| 2013-02-20 | 43.72 | 43.91 | 42.77 | 42.77 | 5300332 |
| 2013-02-21 | 42.72 | 42.79 | 41.94 | 42.14 | 5466956 |
| 2013-02-22 | 42.54 | 42.64 | 42.19 | 42.64 | 4078316 |
| 2013-02-25 | 42.45 | 42.74 | 40.82 | 40.88 | 10161184 |
| 2013-02-26 | 40.95 | 41.67 | 40.57 | 40.84 | 6919608 |
| 2013-02-27 | 40.84 | 42.05 | 40.50 | 41.74 | 6224064 |
| 2013-02-28 | 41.77 | 42.48 | 41.77 | 42.31 | 14841348 |
| 2013-03-01 | 44.38 | 45.81 | 42.70 | 45.50 | 26728428 |
| 2013-03-04 | 45.51 | 46.66 | 45.37 | 46.47 | 9554472 |
| 2013-03-05 | 45.94 | 46.47 | 45.76 | 46.44 | 9380952 |
| 2013-03-06 | 46.42 | 46.87 | 46.14 | 46.59 | 4816236 |
| 2013-03-07 | 46.62 | 46.64 | 46.02 | 46.12 | 3819964 |
| 2013-03-08 | 46.45 | 46.51 | 45.77 | 46.46 | 4218500 |
| 2013-03-11 | 46.38 | 46.99 | 46.38 | 46.49 | 4045032 |
| 2013-03-12 | 45.68 | 45.83 | 45.13 | 45.20 | 8921652 |
| 2013-03-13 | 45.38 | 45.41 | 44.74 | 45.23 | 6624144 |
| 2013-03-14 | 45.41 | 45.72 | 44.59 | 44.62 | 7149992 |
| 2013-03-15 | 44.61 | 44.96 | 44.05 | 44.13 | 9872472 |
| 2013-03-18 | 43.83 | 44.25 | 43.46 | 43.53 | 6498844 |
| 2013-03-19 | 43.63 | 43.68 | 42.59 | 42.81 | 7280500 |
| 2013-03-20 | 43.29 | 43.42 | 42.95 | 43.13 | 4593440 |
| 2013-03-21 | 42.69 | 43.42 | 42.54 | 43.18 | 6507052 |
| 2013-03-22 | 43.85 | 44.28 | 43.26 | 44.02 | 7259256 |
| 2013-03-25 | 43.99 | 44.07 | 43.06 | 43.19 | 5163836 |
| 2013-03-26 | 43.38 | 43.70 | 42.80 | 43.40 | 4500948 |
| 2013-03-27 | 43.23 | 44.04 | 43.12 | 43.97 | 5028648 |
| 2013-03-28 | 43.96 | 44.81 | 43.77 | 44.71 | 6540900 |
| 2013-04-01 | 44.68 | 44.91 | 43.68 | 43.85 | 4824468 |
| 2013-04-02 | 44.25 | 44.32 | 43.70 | 43.83 | 3875544 |
| 2013-04-03 | 43.71 | 43.96 | 41.67 | 42.13 | 8306560 |
| 2013-04-04 | 42.13 | 42.17 | 41.13 | 41.60 | 5680388 |
| 2013-04-05 | 40.42 | 41.43 | 40.33 | 41.36 | 5287916 |
| 2013-04-08 | 41.24 | 41.80 | 40.99 | 41.72 | 3674200 |
| 2013-04-09 | 41.88 | 41.88 | 40.89 | 41.33 | 5303976 |
| 2013-04-10 | 41.49 | 42.30 | 41.38 | 42.20 | 4476780 |
| 2013-04-11 | 41.88 | 42.09 | 41.41 | 41.63 | 6845720 |
| 2013-04-12 | 41.59 | 42.47 | 41.13 | 42.38 | 7168720 |
| 2013-04-15 | 42.00 | 42.49 | 41.30 | 41.30 | 7121064 |
| 2013-04-16 | 41.69 | 42.60 | 41.52 | 42.60 | 6040052 |
| 2013-04-17 | 42.21 | 42.67 | 41.42 | 41.84 | 5535820 |
| 2013-04-18 | 41.17 | 41.91 | 40.76 | 41.03 | 4476925 |
| 2013-04-19 | 41.02 | 41.25 | 39.75 | 40.88 | 8714683 |
| 2013-04-22 | 41.06 | 41.17 | 40.13 | 40.32 | 4897810 |
| 2013-04-23 | 40.71 | 41.55 | 40.61 | 41.08 | 4116263 |
| 2013-04-24 | 41.02 | 41.53 | 40.87 | 40.91 | 2671992 |
| 2013-04-25 | 41.10 | 41.17 | 40.62 | 40.76 | 5150560 |
| 2013-04-26 | 40.84 | 41.10 | 40.64 | 40.71 | 2646256 |
| 2013-04-29 | 40.75 | 41.28 | 40.55 | 41.01 | 2654498 |
| 2013-04-30 | 41.05 | 41.24 | 40.71 | 41.11 | 3806589 |
| 2013-05-01 | 41.21 | 42.19 | 41.12 | 41.56 | 6423995 |
| 2013-05-02 | 41.77 | 42.10 | 41.50 | 41.87 | 3598443 |
| 2013-05-03 | 42.27 | 42.50 | 42.06 | 42.24 | 2897014 |
| 2013-05-06 | 42.33 | 42.84 | 42.30 | 42.44 | 4306527 |
| 2013-05-07 | 42.64 | 42.85 | 42.11 | 42.42 | 2806940 |
| 2013-05-08 | 42.43 | 42.59 | 42.20 | 42.37 | 3030766 |
| 2013-05-09 | 42.35 | 43.78 | 42.28 | 43.15 | 6062212 |
| 2013-05-10 | 43.21 | 44.25 | 43.21 | 44.17 | 4287552 |
| 2013-05-13 | 44.33 | 44.56 | 43.83 | 43.96 | 2946288 |
| 2013-05-14 | 44.05 | 45.04 | 44.01 | 44.98 | 4119675 |
| 2013-05-15 | 45.03 | 45.07 | 44.41 | 44.79 | 3100093 |
| 2013-05-16 | 45.39 | 47.31 | 45.29 | 46.15 | 7165468 |
| 2013-05-17 | 46.18 | 46.83 | 45.75 | 46.79 | 4791486 |
| 2013-05-20 | 47.14 | 47.58 | 46.82 | 47.01 | 6331793 |
| 2013-05-21 | 47.05 | 47.11 | 46.30 | 46.33 | 6115856 |
| 2013-05-22 | 46.43 | 47.22 | 45.53 | 45.78 | 6721735 |
| 2013-05-23 | 43.44 | 46.05 | 43.02 | 45.69 | 12218688 |
| 2013-05-24 | 42.75 | 43.82 | 41.80 | 43.25 | 21579137 |
| 2013-05-28 | 43.53 | 43.53 | 41.62 | 41.80 | 10071905 |
| 2013-05-29 | 41.18 | 42.36 | 40.85 | 41.93 | 8799766 |
| 2013-05-30 | 42.09 | 42.97 | 42.00 | 42.76 | 5558604 |
| 2013-05-31 | 42.52 | 43.06 | 42.08 | 42.33 | 5759398 |
| 2013-06-03 | 42.37 | 42.44 | 40.09 | 41.04 | 8969737 |
| 2013-06-04 | 39.25 | 40.19 | 37.57 | 37.80 | 29720635 |
| 2013-06-05 | 38.68 | 38.81 | 37.69 | 37.95 | 18561098 |
| 2013-06-06 | 37.87 | 38.40 | 37.10 | 38.06 | 10971744 |
| 2013-06-07 | 38.38 | 39.64 | 38.27 | 39.61 | 10149774 |
| 2013-06-10 | 39.95 | 39.97 | 38.52 | 38.68 | 10801806 |
| 2013-06-11 | 38.24 | 38.32 | 37.34 | 37.59 | 8946007 |
| 2013-06-12 | 38.12 | 38.51 | 37.29 | 37.58 | 7770470 |
| 2013-06-13 | 37.46 | 37.98 | 36.87 | 37.80 | 5839058 |
| 2013-06-14 | 37.79 | 38.72 | 37.50 | 37.56 | 4945084 |
| 2013-06-17 | 37.22 | 38.82 | 37.08 | 38.22 | 6521752 |
| 2013-06-18 | 38.25 | 38.52 | 38.04 | 38.25 | 3208058 |
| 2013-06-19 | 38.25 | 38.50 | 37.58 | 37.65 | 4961457 |
| 2013-06-20 | 37.36 | 37.79 | 36.58 | 36.75 | 5538138 |
| 2013-06-21 | 37.00 | 38.83 | 36.09 | 38.30 | 15551692 |
| 2013-06-24 | 37.63 | 37.63 | 36.13 | 36.95 | 8584076 |
| 2013-06-25 | 37.61 | 38.24 | 37.34 | 37.44 | 5832908 |
| 2013-06-26 | 37.75 | 38.20 | 37.72 | 38.00 | 5046835 |
| 2013-06-27 | 38.34 | 38.95 | 38.30 | 38.84 | 5188179 |
| 2013-06-28 | 38.44 | 38.57 | 37.81 | 38.18 | 5071493 |
| 2013-07-01 | 38.56 | 38.72 | 37.76 | 37.80 | 3799789 |
| 2013-07-02 | 37.74 | 38.40 | 37.73 | 38.17 | 4111431 |
| 2013-07-03 | 37.89 | 38.74 | 37.78 | 38.55 | 2293931 |
| 2013-07-05 | 38.96 | 39.07 | 38.33 | 38.94 | 2825564 |
| 2013-07-08 | 39.03 | 39.36 | 38.33 | 38.43 | 3846089 |
| 2013-07-09 | 38.49 | 38.81 | 37.94 | 38.72 | 3796101 |
| 2013-07-10 | 38.77 | 39.97 | 38.58 | 39.74 | 4670025 |
| 2013-07-11 | 40.21 | 41.70 | 40.16 | 41.52 | 6913398 |
| 2013-07-12 | 41.56 | 42.60 | 41.33 | 42.43 | 5275328 |
| 2013-07-15 | 42.27 | 42.43 | 41.29 | 41.98 | 4156835 |
| 2013-07-16 | 41.94 | 42.05 | 41.40 | 41.84 | 3900706 |
| 2013-07-17 | 42.00 | 42.74 | 41.73 | 42.71 | 4607933 |
| 2013-07-18 | 42.55 | 43.00 | 41.54 | 41.90 | 5923046 |
| 2013-07-19 | 41.85 | 42.75 | 41.70 | 42.50 | 6079926 |
| 2013-07-22 | 42.50 | 42.52 | 41.84 | 42.04 | 3134602 |
| 2013-07-23 | 42.13 | 43.16 | 42.01 | 42.54 | 4638444 |
| 2013-07-24 | 43.01 | 43.53 | 41.95 | 42.01 | 6022821 |
| 2013-07-25 | 42.12 | 43.47 | 42.06 | 43.22 | 5237763 |
| 2013-07-26 | 42.97 | 43.33 | 42.28 | 43.22 | 2734137 |
| 2013-07-29 | 43.16 | 43.43 | 42.51 | 43.31 | 3087794 |
| 2013-07-30 | 43.59 | 44.42 | 43.52 | 43.99 | 4358401 |
| 2013-07-31 | 43.96 | 44.29 | 43.65 | 43.75 | 3264150 |
| 2013-08-01 | 44.17 | 45.60 | 44.15 | 45.14 | 5479019 |
| 2013-08-02 | 44.97 | 45.60 | 44.93 | 45.52 | 3494581 |
| 2013-08-05 | 45.31 | 46.10 | 45.25 | 45.69 | 2620940 |
| 2013-08-06 | 45.38 | 45.65 | 44.90 | 45.42 | 2751508 |
| 2013-08-07 | 45.20 | 45.21 | 44.19 | 44.92 | 3003057 |
| 2013-08-08 | 45.20 | 45.69 | 44.97 | 45.24 | 3400675 |
| 2013-08-09 | 45.23 | 45.58 | 44.86 | 45.21 | 2543779 |
| 2013-08-12 | 45.14 | 45.68 | 45.06 | 45.39 | 2863301 |
| 2013-08-13 | 45.36 | 45.50 | 44.50 | 45.07 | 3644697 |
| 2013-08-14 | 45.10 | 45.25 | 44.19 | 44.66 | 3741512 |
| 2013-08-15 | 44.11 | 44.18 | 42.86 | 43.60 | 5910769 |
| 2013-08-16 | 43.53 | 44.11 | 43.47 | 43.83 | 4074362 |
| 2013-08-19 | 43.80 | 44.17 | 43.35 | 43.44 | 3482047 |
| 2013-08-20 | 43.43 | 43.86 | 43.02 | 43.39 | 3573293 |
| 2013-08-21 | 43.43 | 44.15 | 43.24 | 43.50 | 5380020 |
| 2013-08-22 | 43.75 | 43.96 | 43.50 | 43.75 | 2964958 |
| 2013-08-23 | 43.15 | 43.73 | 43.00 | 43.59 | 4317179 |
| 2013-08-26 | 43.16 | 43.84 | 43.15 | 43.40 | 5735731 |
| 2013-08-27 | 42.92 | 42.98 | 42.33 | 42.46 | 5589783 |
| 2013-08-28 | 42.45 | 43.25 | 42.38 | 42.78 | 5877623 |
| 2013-08-29 | 42.36 | 43.98 | 42.11 | 43.65 | 13186475 |
| 2013-08-30 | 47.67 | 49.94 | 47.38 | 49.13 | 31862626 |
| 2013-09-03 | 49.46 | 50.15 | 49.13 | 49.58 | 10224013 |
| 2013-09-04 | 48.81 | 49.25 | 48.30 | 48.77 | 8029471 |
| 2013-09-05 | 48.46 | 49.12 | 48.37 | 48.60 | 5999787 |
| 2013-09-06 | 48.69 | 49.25 | 48.02 | 48.47 | 5185579 |
| 2013-09-09 | 48.60 | 49.20 | 48.54 | 49.20 | 5221079 |
| 2013-09-10 | 49.45 | 50.08 | 49.35 | 50.02 | 5139461 |
| 2013-09-11 | 49.79 | 50.42 | 49.49 | 49.88 | 4309463 |
| 2013-09-12 | 49.83 | 50.60 | 49.40 | 49.96 | 3839637 |
| 2013-09-13 | 49.92 | 50.09 | 49.18 | 49.64 | 3351870 |
| 2013-09-16 | 50.20 | 50.46 | 49.49 | 49.65 | 3348872 |
| 2013-09-17 | 49.85 | 50.47 | 49.70 | 49.90 | 3167225 |
| 2013-09-18 | 49.93 | 52.57 | 49.87 | 52.49 | 10466086 |
| 2013-09-19 | 52.66 | 54.25 | 52.66 | 53.38 | 6897749 |
| 2013-09-20 | 53.50 | 54.02 | 52.75 | 52.76 | 6108960 |
| 2013-09-23 | 52.83 | 53.65 | 51.89 | 52.35 | 4340582 |
| 2013-09-24 | 52.17 | 52.73 | 51.71 | 52.14 | 2980025 |
| 2013-09-25 | 52.05 | 53.16 | 52.00 | 52.47 | 4047813 |
| 2013-09-26 | 52.86 | 53.94 | 52.85 | 53.32 | 4143945 |
| 2013-09-27 | 53.03 | 53.09 | 52.32 | 52.43 | 3948124 |
| 2013-09-30 | 51.14 | 52.25 | 50.76 | 51.91 | 5051673 |
| 2013-10-01 | 52.14 | 52.82 | 51.93 | 52.63 | 3754181 |
| 2013-10-02 | 52.25 | 53.15 | 52.04 | 53.15 | 3212893 |
| 2013-10-03 | 53.02 | 53.34 | 51.71 | 52.00 | 3091660 |
| 2013-10-04 | 52.24 | 53.37 | 52.08 | 52.83 | 3600924 |
| 2013-10-07 | 52.42 | 53.20 | 52.02 | 52.16 | 2975030 |
| 2013-10-08 | 52.55 | 52.82 | 49.50 | 50.14 | 5746748 |
| 2013-10-09 | 50.26 | 50.50 | 48.70 | 49.91 | 4755114 |
| 2013-10-10 | 50.20 | 51.77 | 50.11 | 51.54 | 4790732 |
| 2013-10-11 | 51.54 | 51.88 | 50.90 | 51.07 | 2614367 |
| 2013-10-14 | 50.51 | 51.21 | 49.97 | 51.17 | 3866745 |
| 2013-10-15 | 51.12 | 51.53 | 50.60 | 50.72 | 3661594 |
| 2013-10-16 | 50.98 | 52.93 | 50.98 | 52.58 | 5546392 |
| 2013-10-17 | 52.50 | 53.10 | 52.25 | 53.01 | 3002416 |
| 2013-10-18 | 53.51 | 54.15 | 53.31 | 54.10 | 4549170 |
| 2013-10-21 | 56.15 | 56.24 | 54.73 | 55.10 | 4208521 |
| 2013-10-22 | 55.37 | 55.50 | 53.01 | 54.28 | 5081359 |
| 2013-10-23 | 53.95 | 54.04 | 52.98 | 53.34 | 2538443 |
| 2013-10-24 | 53.75 | 54.54 | 53.64 | 54.38 | 3193318 |
| 2013-10-25 | 54.55 | 54.89 | 53.65 | 54.56 | 2715090 |
| 2013-10-28 | 54.56 | 54.81 | 52.20 | 53.49 | 4450089 |
| 2013-10-29 | 53.75 | 54.09 | 52.80 | 53.70 | 3555209 |
| 2013-10-30 | 53.83 | 54.11 | 52.62 | 52.79 | 4280658 |
| 2013-10-31 | 52.79 | 53.71 | 52.51 | 53.36 | 3504408 |
| 2013-11-01 | 53.54 | 54.63 | 53.54 | 53.96 | 4330475 |
| 2013-11-04 | 54.50 | 55.67 | 54.15 | 55.58 | 4889401 |
| 2013-11-05 | 55.40 | 55.71 | 54.85 | 55.69 | 4265258 |
| 2013-11-06 | 55.91 | 55.95 | 54.66 | 55.23 | 4634227 |
| 2013-11-07 | 55.91 | 57.24 | 54.20 | 54.35 | 6340210 |
| 2013-11-08 | 54.35 | 55.55 | 54.35 | 55.49 | 4167613 |
| 2013-11-11 | 55.68 | 56.14 | 55.04 | 56.12 | 3392980 |
| 2013-11-12 | 56.13 | 57.50 | 55.96 | 56.71 | 6072425 |
| 2013-11-13 | 56.76 | 57.76 | 56.65 | 57.21 | 4585775 |
| 2013-11-14 | 57.09 | 57.69 | 56.74 | 56.99 | 4851639 |
| 2013-11-15 | 57.39 | 57.89 | 56.77 | 57.31 | 5295014 |
| 2013-11-18 | 58.20 | 58.37 | 55.21 | 55.51 | 15146044 |
| 2013-11-19 | 55.37 | 55.37 | 52.55 | 52.74 | 16325369 |
| 2013-11-20 | 53.46 | 54.80 | 53.33 | 53.61 | 7664641 |
| 2013-11-21 | 53.87 | 54.51 | 53.75 | 54.44 | 5695490 |
| 2013-11-22 | 54.65 | 55.09 | 54.50 | 54.69 | 3347781 |
| 2013-11-25 | 53.77 | 54.14 | 51.85 | 52.75 | 8402815 |
| 2013-11-26 | 52.56 | 53.14 | 52.00 | 52.30 | 5694969 |
| 2013-11-27 | 52.63 | 52.90 | 51.88 | 52.71 | 3770693 |
| 2013-11-29 | 51.12 | 52.60 | 50.99 | 52.09 | 5635312 |
| 2013-12-02 | 52.01 | 52.29 | 51.30 | 51.56 | 4241590 |
| 2013-12-03 | 51.19 | 51.80 | 51.04 | 51.63 | 3832740 |
| 2013-12-04 | 51.40 | 52.62 | 51.35 | 52.27 | 4094313 |
| 2013-12-05 | 52.19 | 53.15 | 52.01 | 53.05 | 4855527 |
| 2013-12-06 | 53.68 | 54.15 | 53.23 | 53.88 | 4570531 |
| 2013-12-09 | 53.62 | 54.01 | 52.93 | 53.68 | 3174594 |
| 2013-12-10 | 53.98 | 54.54 | 53.66 | 53.72 | 3986423 |
| 2013-12-11 | 53.30 | 53.48 | 51.20 | 51.43 | 6996020 |
| 2013-12-12 | 51.22 | 51.62 | 50.29 | 50.98 | 5813815 |
| 2013-12-13 | 51.34 | 51.80 | 50.76 | 51.13 | 4452355 |
| 2013-12-16 | 50.72 | 51.23 | 50.12 | 51.16 | 6558964 |
| 2013-12-17 | 51.30 | 52.45 | 50.80 | 52.22 | 6235774 |
| 2013-12-18 | 52.39 | 53.41 | 51.72 | 53.36 | 5558016 |
| 2013-12-19 | 53.29 | 53.95 | 52.74 | 53.07 | 3597500 |
| 2013-12-20 | 53.18 | 54.21 | 53.16 | 53.72 | 5794518 |
| 2013-12-23 | 54.15 | 54.75 | 53.85 | 54.58 | 4296530 |
| 2013-12-24 | 54.48 | 54.97 | 54.45 | 54.80 | 1327453 |
| 2013-12-26 | 54.88 | 55.17 | 54.53 | 54.85 | 1985449 |
| 2013-12-27 | 54.90 | 54.94 | 54.33 | 54.45 | 1837635 |
| 2013-12-30 | 54.27 | 55.24 | 53.97 | 55.17 | 3743355 |
| 2013-12-31 | 55.14 | 55.55 | 54.86 | 55.19 | 3101762 |
| 2014-01-02 | 55.20 | 55.21 | 54.41 | 54.86 | 2739210 |
| 2014-01-03 | 54.93 | 55.39 | 54.52 | 55.12 | 1968814 |
| 2014-01-06 | 55.20 | 55.24 | 54.03 | 54.23 | 2558438 |
| 2014-01-07 | 54.43 | 55.12 | 54.29 | 54.95 | 2806599 |
| 2014-01-08 | 55.19 | 57.13 | 54.76 | 56.94 | 7100124 |
| 2014-01-09 | 57.01 | 57.01 | 55.65 | 56.29 | 5022109 |
| 2014-01-10 | 56.52 | 57.04 | 55.81 | 56.95 | 3544166 |
| 2014-01-13 | 56.97 | 57.37 | 55.86 | 56.21 | 5326555 |
| 2014-01-14 | 56.21 | 57.68 | 55.65 | 57.51 | 4965226 |
| 2014-01-15 | 57.50 | 59.85 | 57.47 | 59.72 | 8796007 |
| 2014-01-16 | 59.49 | 59.65 | 58.85 | 59.21 | 5654270 |
| 2014-01-17 | 59.26 | 59.91 | 58.85 | 59.86 | 4344819 |
| 2014-01-21 | 60.27 | 61.07 | 59.65 | 60.95 | 6148566 |
| 2014-01-22 | 60.99 | 61.45 | 60.50 | 61.14 | 3530678 |
| 2014-01-23 | 60.08 | 60.15 | 58.92 | 60.08 | 4889443 |
| 2014-01-24 | 59.48 | 59.56 | 58.25 | 58.40 | 4848881 |
| 2014-01-27 | 58.51 | 58.67 | 56.95 | 57.08 | 5152232 |
| 2014-01-28 | 57.60 | 59.43 | 57.28 | 59.37 | 5580343 |
| 2014-01-29 | 58.56 | 59.22 | 57.79 | 57.96 | 4111421 |
| 2014-01-30 | 59.04 | 61.49 | 58.71 | 60.97 | 5970770 |
| 2014-01-31 | 60.03 | 61.26 | 60.00 | 60.53 | 4617693 |
| 2014-02-03 | 61.10 | 61.20 | 58.07 | 58.47 | 5492353 |
| 2014-02-04 | 59.42 | 61.35 | 59.06 | 60.96 | 5991484 |
| 2014-02-05 | 60.57 | 61.88 | 59.76 | 61.63 | 4864618 |
| 2014-02-06 | 61.85 | 62.75 | 61.10 | 61.70 | 5203338 |
| 2014-02-07 | 62.06 | 62.67 | 61.22 | 61.55 | 7563323 |
| 2014-02-10 | 61.58 | 61.70 | 60.64 | 61.04 | 5852123 |
| 2014-02-11 | 61.25 | 61.80 | 61.15 | 61.23 | 6388840 |
| 2014-02-12 | 61.55 | 61.86 | 61.10 | 61.48 | 4794001 |
| 2014-02-13 | 61.19 | 63.32 | 61.18 | 63.13 | 4768425 |
| 2014-02-14 | 63.47 | 63.54 | 62.40 | 62.80 | 3676746 |
| 2014-02-18 | 63.33 | 63.94 | 62.29 | 63.73 | 3780230 |
| 2014-02-19 | 63.36 | 63.96 | 62.85 | 63.02 | 4930085 |
| 2014-02-20 | 63.21 | 63.25 | 61.99 | 63.01 | 5738947 |
| 2014-02-21 | 63.35 | 64.65 | 63.35 | 63.59 | 5517022 |
| 2014-02-24 | 62.75 | 64.33 | 61.80 | 63.91 | 5699192 |
| 2014-02-25 | 63.92 | 64.00 | 63.29 | 63.66 | 4898389 |
| 2014-02-26 | 63.78 | 64.74 | 62.69 | 63.74 | 7287770 |
| 2014-02-27 | 63.52 | 66.35 | 63.51 | 66.22 | 9449855 |
| 2014-02-28 | 66.04 | 67.00 | 60.97 | 62.37 | 18905962 |
| 2014-03-03 | 60.65 | 61.71 | 59.82 | 61.49 | 9307136 |
| 2014-03-04 | 62.18 | 63.37 | 62.01 | 63.07 | 7930743 |
| 2014-03-05 | 63.07 | 63.75 | 62.94 | 63.68 | 5465394 |
| 2014-03-06 | 63.75 | 63.87 | 62.73 | 63.14 | 3962789 |
| 2014-03-07 | 63.20 | 63.36 | 59.73 | 60.74 | 11249131 |
| 2014-03-10 | 60.74 | 60.98 | 59.58 | 59.78 | 6014698 |
| 2014-03-11 | 59.99 | 62.36 | 59.52 | 61.02 | 9912220 |
| 2014-03-12 | 60.40 | 61.53 | 59.64 | 61.52 | 5578694 |
| 2014-03-13 | 61.80 | 62.17 | 58.42 | 59.06 | 9256605 |
| 2014-03-14 | 58.99 | 59.29 | 57.61 | 58.16 | 6782862 |
| 2014-03-17 | 58.61 | 59.27 | 58.02 | 58.32 | 6289108 |
| 2014-03-18 | 58.49 | 59.63 | 57.98 | 59.63 | 6019320 |
| 2014-03-19 | 59.46 | 59.80 | 57.92 | 58.43 | 4918628 |
| 2014-03-20 | 58.35 | 59.38 | 57.76 | 59.12 | 4708406 |
| 2014-03-21 | 59.74 | 59.91 | 56.77 | 57.03 | 10242524 |
| 2014-03-24 | 57.51 | 57.55 | 55.67 | 56.36 | 6299376 |
| 2014-03-25 | 56.81 | 58.10 | 55.26 | 56.65 | 7589329 |
| 2014-03-26 | 57.08 | 57.21 | 55.14 | 55.21 | 6485360 |
| 2014-03-27 | 55.00 | 56.66 | 53.86 | 55.97 | 6206120 |
| 2014-03-28 | 56.07 | 56.94 | 55.59 | 55.75 | 5109517 |
| 2014-03-31 | 56.17 | 57.18 | 56.14 | 57.09 | 6520562 |
| 2014-04-01 | 57.61 | 58.89 | 57.60 | 58.80 | 5363414 |
| 2014-04-02 | 59.05 | 59.35 | 57.71 | 58.15 | 4799700 |
| 2014-04-03 | 58.07 | 58.24 | 55.54 | 55.74 | 6053219 |
| 2014-04-04 | 56.25 | 56.61 | 54.05 | 54.41 | 6496659 |
| 2014-04-07 | 54.14 | 55.51 | 53.07 | 53.97 | 6023393 |
| 2014-04-08 | 54.18 | 55.52 | 53.12 | 55.21 | 8810291 |
| 2014-04-09 | 55.76 | 57.10 | 55.29 | 56.95 | 7376692 |
| 2014-04-10 | 56.95 | 57.08 | 54.23 | 54.55 | 10912097 |
| 2014-04-11 | 53.82 | 54.50 | 52.76 | 52.87 | 6425772 |
| 2014-04-14 | 53.49 | 54.76 | 53.08 | 53.78 | 4866776 |
| 2014-04-15 | 53.95 | 55.38 | 52.88 | 55.23 | 6137650 |
| 2014-04-16 | 55.96 | 56.08 | 54.51 | 55.98 | 4516847 |
| 2014-04-17 | 55.71 | 56.44 | 55.10 | 56.10 | 3817216 |
| 2014-04-21 | 56.08 | 56.49 | 55.39 | 56.11 | 3009727 |
| 2014-04-22 | 56.02 | 57.40 | 55.95 | 57.08 | 4671099 |
| 2014-04-23 | 56.52 | 56.62 | 55.08 | 55.64 | 4238210 |
| 2014-04-24 | 56.28 | 56.60 | 53.17 | 54.73 | 6012992 |
| 2014-04-25 | 54.33 | 54.37 | 52.41 | 52.80 | 5322274 |
| 2014-04-28 | 53.04 | 53.13 | 48.28 | 49.13 | 17648318 |
| 2014-04-29 | 49.23 | 51.31 | 48.18 | 50.76 | 10347861 |
| 2014-04-30 | 50.60 | 51.74 | 49.83 | 51.65 | 6858425 |
| 2014-05-01 | 51.90 | 53.68 | 51.79 | 52.08 | 6406091 |
| 2014-05-02 | 52.08 | 53.04 | 51.62 | 52.44 | 6516126 |
| 2014-05-05 | 52.97 | 53.83 | 52.00 | 53.65 | 7031689 |
| 2014-05-06 | 53.18 | 53.71 | 51.66 | 51.78 | 6947280 |
| 2014-05-07 | 51.71 | 51.80 | 49.18 | 50.43 | 9040643 |
| 2014-05-08 | 50.22 | 52.08 | 49.57 | 50.15 | 6499394 |
| 2014-05-09 | 49.99 | 50.75 | 49.32 | 50.28 | 5307255 |
| 2014-05-12 | 50.90 | 53.65 | 50.85 | 53.43 | 6558717 |
| 2014-05-13 | 53.86 | 54.21 | 52.20 | 52.28 | 5321222 |
| 2014-05-14 | 52.03 | 53.02 | 51.72 | 51.88 | 3279190 |
| 2014-05-15 | 52.25 | 52.30 | 50.60 | 51.42 | 4762666 |
| 2014-05-16 | 51.60 | 51.93 | 50.49 | 51.80 | 4646528 |
| 2014-05-19 | 51.95 | 53.43 | 51.66 | 53.23 | 4816151 |
| 2014-05-20 | 53.82 | 54.15 | 52.39 | 52.89 | 10653815 |
| 2014-05-21 | 52.60 | 53.00 | 49.62 | 50.19 | 20539535 |
| 2014-05-22 | 50.29 | 54.25 | 49.93 | 53.27 | 13739501 |
| 2014-05-23 | 52.65 | 53.66 | 52.11 | 53.41 | 6646703 |
| 2014-05-27 | 52.89 | 54.61 | 52.85 | 54.36 | 5931327 |
| 2014-05-28 | 54.15 | 54.36 | 53.34 | 53.34 | 5954934 |
| 2014-05-29 | 53.12 | 54.96 | 53.04 | 54.40 | 6818435 |
| 2014-05-30 | 55.50 | 55.54 | 52.48 | 52.63 | 9701439 |
| 2014-06-02 | 52.63 | 52.85 | 51.64 | 52.38 | 4070443 |
| 2014-06-03 | 51.93 | 52.15 | 50.91 | 50.95 | 5799517 |
| 2014-06-04 | 50.63 | 51.52 | 50.21 | 51.07 | 4712774 |
| 2014-06-05 | 51.47 | 51.78 | 50.75 | 51.37 | 5411106 |
| 2014-06-06 | 51.74 | 52.29 | 51.59 | 51.80 | 3154863 |
| 2014-06-09 | 51.81 | 52.09 | 51.14 | 51.71 | 3931516 |
| 2014-06-10 | 51.60 | 53.20 | 51.60 | 53.06 | 6589812 |
| 2014-06-11 | 52.69 | 53.61 | 52.50 | 53.31 | 4152390 |
| 2014-06-12 | 53.17 | 53.57 | 52.63 | 53.04 | 3627247 |
| 2014-06-13 | 53.13 | 54.39 | 52.75 | 54.31 | 5127734 |
| 2014-06-16 | 53.16 | 54.73 | 52.52 | 54.61 | 6994070 |
| 2014-06-17 | 54.30 | 58.00 | 54.25 | 57.82 | 13418892 |
| 2014-06-18 | 57.59 | 57.94 | 56.74 | 57.76 | 6044455 |
| 2014-06-19 | 57.97 | 58.62 | 57.51 | 57.88 | 4735809 |
| 2014-06-20 | 57.97 | 57.97 | 57.01 | 57.51 | 5955747 |
| 2014-06-23 | 57.45 | 58.23 | 56.75 | 58.00 | 3897351 |
| 2014-06-24 | 58.09 | 58.22 | 57.08 | 57.46 | 7784386 |
| 2014-06-25 | 57.11 | 57.68 | 56.63 | 57.41 | 3239612 |
| 2014-06-26 | 57.60 | 57.98 | 56.89 | 57.17 | 3049789 |
| 2014-06-27 | 56.93 | 57.59 | 56.92 | 57.38 | 3288086 |
| 2014-06-30 | 57.35 | 58.63 | 57.35 | 58.08 | 5393595 |
| 2014-07-01 | 58.24 | 59.49 | 58.17 | 59.20 | 5288499 |
| 2014-07-02 | 59.17 | 59.48 | 58.67 | 58.91 | 3621830 |
| 2014-07-03 | 59.00 | 59.08 | 57.96 | 58.76 | 2414966 |
| 2014-07-07 | 58.72 | 58.72 | 57.19 | 57.34 | 4338849 |
| 2014-07-08 | 57.34 | 57.34 | 54.07 | 54.89 | 9256390 |
| 2014-07-09 | 55.10 | 55.47 | 54.18 | 54.60 | 4233098 |
| 2014-07-10 | 53.41 | 55.04 | 53.30 | 54.30 | 4437415 |
| 2014-07-11 | 54.50 | 54.79 | 53.75 | 54.21 | 2522145 |
| 2014-07-14 | 54.69 | 55.20 | 54.04 | 54.73 | 3005333 |
| 2014-07-15 | 54.77 | 54.96 | 53.16 | 53.74 | 4653390 |
| 2014-07-16 | 53.99 | 54.25 | 53.68 | 53.95 | 2537425 |
| 2014-07-17 | 53.62 | 54.28 | 52.48 | 52.64 | 4800379 |
| 2014-07-18 | 52.98 | 54.27 | 52.72 | 53.50 | 3597939 |
| 2014-07-21 | 53.25 | 53.48 | 52.58 | 53.32 | 2662731 |
| 2014-07-22 | 53.53 | 54.00 | 53.41 | 53.60 | 2991651 |
| 2014-07-23 | 53.96 | 53.97 | 53.18 | 53.60 | 3210407 |
| 2014-07-24 | 53.70 | 54.71 | 53.67 | 54.06 | 3128576 |
| 2014-07-25 | 53.89 | 55.37 | 53.59 | 54.89 | 4911635 |
| 2014-07-28 | 54.74 | 55.20 | 53.86 | 54.00 | 4017730 |
| 2014-07-29 | 54.26 | 55.16 | 53.64 | 54.83 | 3704411 |
| 2014-07-30 | 55.09 | 56.49 | 55.04 | 56.25 | 3882300 |
| 2014-07-31 | 55.68 | 55.91 | 54.15 | 54.25 | 4291378 |
| 2014-08-01 | 54.33 | 54.75 | 52.91 | 53.48 | 4311853 |
| 2014-08-04 | 53.89 | 55.15 | 53.78 | 54.90 | 3499906 |
| 2014-08-05 | 54.62 | 55.33 | 54.03 | 54.30 | 3383044 |
| 2014-08-06 | 54.10 | 54.92 | 53.56 | 53.89 | 2606803 |
| 2014-08-07 | 54.17 | 54.74 | 53.36 | 53.75 | 2753990 |
| 2014-08-08 | 53.91 | 54.54 | 53.53 | 54.44 | 2523225 |
| 2014-08-11 | 54.68 | 55.18 | 54.46 | 54.87 | 2574135 |
| 2014-08-12 | 54.39 | 54.49 | 52.50 | 52.75 | 6299317 |
| 2014-08-13 | 53.03 | 53.49 | 52.74 | 52.82 | 4714710 |
| 2014-08-14 | 53.15 | 53.75 | 52.82 | 53.51 | 4855715 |
| 2014-08-15 | 53.84 | 54.05 | 53.02 | 53.63 | 4697019 |
| 2014-08-18 | 54.11 | 54.63 | 53.90 | 54.38 | 4757310 |
| 2014-08-19 | 54.53 | 55.21 | 54.43 | 54.96 | 4716316 |
| 2014-08-20 | 55.38 | 55.56 | 54.64 | 55.39 | 5060250 |
| 2014-08-21 | 55.65 | 56.05 | 54.89 | 55.71 | 9544193 |
| 2014-08-22 | 57.89 | 61.01 | 57.77 | 59.80 | 25342160 |
| 2014-08-25 | 59.34 | 59.69 | 58.54 | 59.23 | 7392167 |
| 2014-08-26 | 58.81 | 59.86 | 58.38 | 59.64 | 5764150 |
| 2014-08-27 | 59.42 | 60.60 | 59.32 | 59.58 | 5355070 |
| 2014-08-28 | 58.15 | 59.03 | 57.80 | 58.29 | 5854032 |
| 2014-08-29 | 58.06 | 59.89 | 57.93 | 59.09 | 5605694 |
| 2014-09-02 | 59.20 | 60.11 | 59.11 | 59.85 | 5268153 |
| 2014-09-03 | 60.01 | 60.37 | 58.83 | 59.03 | 3935288 |
| 2014-09-04 | 59.18 | 59.87 | 58.85 | 59.08 | 4244222 |
| 2014-09-05 | 58.97 | 59.89 | 58.75 | 59.81 | 2792962 |
| 2014-09-08 | 59.82 | 61.00 | 59.77 | 60.36 | 3978317 |
| 2014-09-09 | 60.50 | 60.93 | 59.58 | 59.66 | 4428976 |
| 2014-09-10 | 59.81 | 60.72 | 59.51 | 60.70 | 2748037 |
| 2014-09-11 | 60.39 | 61.44 | 60.12 | 61.21 | 4441060 |
| 2014-09-12 | 60.91 | 61.05 | 59.06 | 59.25 | 5833508 |
| 2014-09-15 | 59.15 | 59.15 | 56.83 | 57.57 | 5678460 |
| 2014-09-16 | 57.46 | 57.95 | 57.02 | 57.61 | 4063439 |
| 2014-09-17 | 57.46 | 58.06 | 56.99 | 57.45 | 4674695 |
| 2014-09-18 | 57.90 | 57.93 | 57.19 | 57.66 | 3573236 |
| 2014-09-19 | 58.32 | 58.80 | 57.73 | 58.24 | 6461091 |
| 2014-09-22 | 58.05 | 58.23 | 56.60 | 57.32 | 5440947 |
| 2014-09-23 | 57.18 | 57.80 | 56.80 | 56.81 | 4010846 |
| 2014-09-24 | 56.95 | 57.84 | 56.60 | 57.66 | 4153723 |
| 2014-09-25 | 57.56 | 57.78 | 55.80 | 55.92 | 4901411 |
| 2014-09-26 | 56.01 | 56.68 | 55.83 | 56.56 | 2830809 |
| 2014-09-29 | 55.56 | 57.39 | 55.29 | 57.23 | 4540806 |
| 2014-09-30 | 57.17 | 57.68 | 56.71 | 57.53 | 3923604 |
| 2014-10-01 | 57.29 | 57.37 | 56.39 | 56.73 | 4546748 |
| 2014-10-02 | 56.41 | 57.10 | 56.20 | 56.64 | 4604494 |
| 2014-10-03 | 57.63 | 58.56 | 57.49 | 58.46 | 5324796 |
| 2014-10-06 | 58.96 | 59.09 | 57.73 | 58.30 | 3295098 |
| 2014-10-07 | 57.91 | 58.13 | 56.88 | 56.91 | 2479422 |
| 2014-10-08 | 57.00 | 58.06 | 55.95 | 57.90 | 3417175 |
| 2014-10-09 | 57.75 | 59.40 | 56.92 | 57.13 | 5437124 |
| 2014-10-10 | 57.07 | 57.89 | 54.76 | 54.77 | 5873656 |
| 2014-10-13 | 54.75 | 54.98 | 52.70 | 53.23 | 5442204 |
| 2014-10-14 | 53.92 | 54.29 | 52.42 | 52.72 | 5740202 |
| 2014-10-15 | 51.95 | 53.40 | 51.04 | 53.09 | 7010015 |
| 2014-10-16 | 51.97 | 54.22 | 51.69 | 53.87 | 5464220 |
| 2014-10-17 | 54.74 | 56.28 | 54.66 | 55.63 | 5410344 |
| 2014-10-20 | 54.75 | 56.38 | 54.69 | 56.03 | 3805631 |
| 2014-10-21 | 56.40 | 57.45 | 56.03 | 57.24 | 4283677 |
| 2014-10-22 | 56.77 | 57.19 | 56.01 | 56.25 | 3960507 |
| 2014-10-23 | 56.83 | 58.93 | 56.80 | 57.88 | 5139914 |
| 2014-10-24 | 57.95 | 59.68 | 57.80 | 59.57 | 4275445 |
| 2014-10-27 | 59.37 | 59.37 | 58.41 | 59.11 | 2850873 |
| 2014-10-28 | 59.97 | 61.72 | 59.86 | 61.53 | 6107917 |
| 2014-10-29 | 61.18 | 61.30 | 60.36 | 60.97 | 3782248 |
| 2014-10-30 | 60.60 | 61.87 | 60.22 | 61.72 | 2935120 |
| 2014-10-31 | 62.99 | 64.60 | 62.94 | 63.99 | 7418919 |
| 2014-11-03 | 63.92 | 64.50 | 63.43 | 63.59 | 3823145 |
| 2014-11-04 | 63.44 | 63.96 | 62.99 | 63.57 | 2655085 |
| 2014-11-05 | 63.97 | 64.01 | 61.59 | 61.91 | 4971161 |
| 2014-11-06 | 62.08 | 63.45 | 61.88 | 63.09 | 3994212 |
| 2014-11-07 | 63.61 | 64.64 | 63.45 | 63.97 | 3639478 |
| 2014-11-10 | 64.05 | 64.54 | 63.13 | 64.45 | 2566004 |
| 2014-11-11 | 64.45 | 64.74 | 63.45 | 64.06 | 2029369 |
| 2014-11-12 | 63.79 | 63.93 | 63.26 | 63.77 | 2364169 |
| 2014-11-13 | 64.00 | 64.22 | 63.54 | 63.62 | 836576 |
| 2014-11-14 | 63.19 | 63.93 | 62.38 | 63.91 | 3150460 |
| 2014-11-17 | 63.73 | 64.10 | 62.45 | 62.51 | 3334135 |
| 2014-11-18 | 62.51 | 63.32 | 62.16 | 62.47 | 4131074 |
| 2014-11-19 | 62.18 | 62.21 | 60.45 | 61.02 | 7256345 |
| 2014-11-20 | 59.43 | 59.68 | 57.81 | 58.30 | 15530085 |
| 2014-11-21 | 58.89 | 59.58 | 57.66 | 58.19 | 10342822 |
| 2014-11-24 | 57.29 | 58.24 | 56.80 | 58.09 | 9220423 |
| 2014-11-25 | 57.97 | 59.38 | 57.94 | 59.34 | 5882586 |
| 2014-11-26 | 59.28 | 59.42 | 58.91 | 59.23 | 3257398 |
| 2014-11-28 | 57.93 | 60.29 | 57.75 | 59.87 | 4468996 |
| 2014-12-01 | 59.09 | 59.81 | 58.96 | 59.08 | 4355395 |
| 2014-12-02 | 59.48 | 59.73 | 58.58 | 59.25 | 4939429 |
| 2014-12-03 | 59.42 | 59.58 | 58.54 | 58.88 | 3062474 |
| 2014-12-04 | 58.66 | 59.12 | 58.54 | 58.95 | 3101407 |
| 2014-12-05 | 58.98 | 59.14 | 58.56 | 58.85 | 2732039 |
| 2014-12-08 | 58.54 | 58.73 | 56.15 | 56.41 | 5064504 |
| 2014-12-09 | 55.04 | 56.20 | 53.44 | 56.14 | 6131830 |
| 2014-12-10 | 56.11 | 56.75 | 55.06 | 55.32 | 5642896 |
| 2014-12-11 | 55.50 | 56.34 | 55.16 | 55.48 | 4179344 |
| 2014-12-12 | 55.31 | 55.71 | 54.91 | 55.07 | 4484109 |
| 2014-12-15 | 55.42 | 56.16 | 55.11 | 55.41 | 4901134 |
| 2014-12-16 | 54.36 | 55.67 | 53.75 | 53.79 | 5927765 |
| 2014-12-17 | 54.19 | 57.25 | 54.09 | 57.00 | 9257482 |
| 2014-12-18 | 58.49 | 59.58 | 58.31 | 59.33 | 11006510 |
| 2014-12-19 | 59.61 | 60.48 | 59.31 | 59.86 | 9550170 |
| 2014-12-22 | 59.93 | 60.49 | 59.45 | 59.86 | 5297718 |
| 2014-12-23 | 60.00 | 60.86 | 59.88 | 60.50 | 3404123 |
| 2014-12-24 | 60.53 | 60.88 | 60.09 | 60.33 | 2309527 |
| 2014-12-26 | 60.46 | 61.10 | 59.92 | 60.80 | 3454737 |
| 2014-12-29 | 60.41 | 60.93 | 60.02 | 60.35 | 2640440 |
| 2014-12-30 | 60.26 | 60.82 | 59.01 | 59.43 | 2777106 |
| 2014-12-31 | 59.39 | 60.23 | 59.22 | 59.31 | 3240252 |
| 2015-01-02 | 59.90 | 60.43 | 58.51 | 59.24 | 2801679 |
| 2015-01-05 | 58.60 | 59.24 | 57.84 | 58.17 | 3688208 |
| 2015-01-06 | 58.18 | 58.55 | 56.55 | 57.20 | 3182909 |
| 2015-01-07 | 57.79 | 57.95 | 56.60 | 56.93 | 4284339 |
| 2015-01-08 | 57.33 | 58.78 | 57.17 | 58.59 | 3756594 |
| 2015-01-09 | 59.16 | 59.50 | 57.77 | 58.16 | 6875336 |
| 2015-01-12 | 58.45 | 58.60 | 57.52 | 57.73 | 2724454 |
| 2015-01-13 | 58.39 | 59.54 | 57.30 | 57.97 | 3509124 |
| 2015-01-14 | 57.41 | 57.78 | 56.38 | 57.25 | 3098375 |
| 2015-01-15 | 57.15 | 57.54 | 55.03 | 55.11 | 4821002 |
| 2015-01-16 | 54.96 | 56.72 | 54.95 | 56.64 | 3236722 |
| 2015-01-20 | 56.70 | 57.56 | 55.81 | 57.29 | 6521542 |
| 2015-01-21 | 56.99 | 58.55 | 56.84 | 57.71 | 3544888 |
| 2015-01-22 | 57.91 | 58.46 | 57.17 | 58.00 | 5481512 |
| 2015-01-23 | 58.00 | 59.05 | 57.78 | 58.62 | 3887260 |
| 2015-01-26 | 58.53 | 59.98 | 58.40 | 59.78 | 4753214 |
| 2015-01-27 | 58.90 | 58.90 | 57.24 | 57.79 | 4150674 |
| 2015-01-28 | 58.43 | 58.50 | 56.35 | 56.35 | 4683351 |
| 2015-01-29 | 56.80 | 58.26 | 55.85 | 58.10 | 4424479 |
| 2015-01-30 | 57.50 | 58.14 | 56.37 | 56.45 | 3817413 |
| 2015-02-02 | 56.88 | 57.33 | 55.45 | 57.28 | 3495228 |
| 2015-02-03 | 57.66 | 58.66 | 57.23 | 58.61 | 3474189 |
| 2015-02-04 | 58.44 | 59.47 | 58.21 | 58.99 | 3013135 |
| 2015-02-05 | 58.95 | 59.48 | 58.76 | 59.26 | 2512956 |
| 2015-02-06 | 59.26 | 59.70 | 58.65 | 59.17 | 2714230 |
| 2015-02-09 | 58.85 | 58.98 | 57.82 | 57.98 | 2879045 |
| 2015-02-10 | 58.50 | 59.17 | 58.22 | 58.79 | 3093739 |
| 2015-02-11 | 58.82 | 59.10 | 58.61 | 58.80 | 3413685 |
| 2015-02-12 | 59.29 | 61.34 | 59.22 | 61.26 | 5284819 |
| 2015-02-13 | 61.25 | 63.22 | 61.10 | 62.85 | 5106967 |
| 2015-02-17 | 62.58 | 62.61 | 61.83 | 62.07 | 3447241 |
| 2015-02-18 | 62.40 | 63.00 | 62.29 | 63.00 | 2534349 |
| 2015-02-19 | 62.59 | 63.03 | 62.01 | 62.81 | 2320913 |
| 2015-02-20 | 62.78 | 63.75 | 62.51 | 63.74 | 3473998 |
| 2015-02-23 | 63.14 | 63.44 | 62.37 | 62.58 | 4671430 |
| 2015-02-24 | 62.58 | 62.59 | 61.55 | 61.93 | 5481702 |
| 2015-02-25 | 61.93 | 63.05 | 61.89 | 62.87 | 7634047 |
| 2015-02-26 | 70.02 | 71.00 | 69.00 | 70.24 | 20370821 |
| 2015-02-27 | 69.85 | 70.41 | 69.01 | 69.38 | 8289483 |
| 2015-03-02 | 67.38 | 68.80 | 66.67 | 68.46 | 8124787 |
| 2015-03-03 | 68.06 | 68.38 | 66.71 | 66.95 | 4945625 |
| 2015-03-04 | 66.38 | 66.40 | 64.72 | 64.88 | 9121306 |
| 2015-03-05 | 65.12 | 66.06 | 64.76 | 65.59 | 3925156 |
| 2015-03-06 | 65.18 | 65.94 | 64.28 | 64.56 | 3861819 |
| 2015-03-09 | 64.75 | 65.67 | 64.32 | 65.48 | 4567757 |
| 2015-03-10 | 64.78 | 64.96 | 63.76 | 63.76 | 3941674 |
| 2015-03-11 | 64.00 | 64.50 | 63.65 | 63.68 | 3374133 |
| 2015-03-12 | 63.66 | 65.35 | 63.66 | 64.95 | 3809491 |
| 2015-03-13 | 64.81 | 65.42 | 63.90 | 64.60 | 3248004 |
| 2015-03-16 | 64.95 | 66.47 | 64.91 | 66.43 | 4538900 |
| 2015-03-17 | 65.96 | 67.56 | 65.88 | 67.55 | 5594710 |
| 2015-03-18 | 67.04 | 68.94 | 66.75 | 68.55 | 5576559 |
| 2015-03-19 | 68.30 | 68.95 | 68.10 | 68.88 | 3883076 |
| 2015-03-20 | 69.19 | 69.89 | 67.29 | 67.69 | 8649504 |
| 2015-03-23 | 67.70 | 68.26 | 67.38 | 67.66 | 3659029 |
| 2015-03-24 | 67.68 | 67.83 | 67.26 | 67.37 | 3216141 |
| 2015-03-25 | 67.30 | 67.34 | 65.53 | 65.78 | 4030050 |
| 2015-03-26 | 65.72 | 66.46 | 64.81 | 65.99 | 2971627 |
| 2015-03-27 | 65.78 | 66.68 | 65.56 | 66.55 | 2106354 |
| 2015-03-30 | 67.40 | 67.56 | 66.24 | 66.85 | 2741204 |
| 2015-03-31 | 66.51 | 67.96 | 66.46 | 66.81 | 4031671 |
| 2015-04-01 | 66.51 | 66.55 | 65.42 | 66.08 | 3712978 |
| 2015-04-02 | 66.25 | 66.90 | 65.75 | 66.68 | 2021634 |
| 2015-04-06 | 66.24 | 68.06 | 66.00 | 67.94 | 6375391 |
| 2015-04-07 | 68.24 | 69.75 | 67.99 | 68.20 | 3817132 |
| 2015-04-08 | 68.26 | 68.92 | 67.81 | 68.21 | 2566703 |
| 2015-04-09 | 68.32 | 68.35 | 66.82 | 67.74 | 2577520 |
| 2015-04-10 | 67.60 | 67.99 | 66.94 | 67.64 | 1952963 |
| 2015-04-13 | 67.76 | 68.32 | 67.00 | 67.08 | 2130953 |
| 2015-04-14 | 67.12 | 67.41 | 66.30 | 66.91 | 1937976 |
| 2015-04-15 | 67.27 | 67.51 | 66.98 | 67.21 | 2140189 |
| 2015-04-16 | 66.67 | 68.21 | 66.65 | 67.91 | 2269293 |
| 2015-04-17 | 67.16 | 67.16 | 65.44 | 65.81 | 3794160 |
| 2015-04-20 | 66.19 | 67.05 | 66.19 | 66.90 | 1945182 |
| 2015-04-21 | 67.39 | 67.94 | 67.11 | 67.38 | 2223673 |
| 2015-04-22 | 67.38 | 68.12 | 67.02 | 67.71 | 2051362 |
| 2015-04-23 | 67.36 | 69.08 | 67.26 | 68.47 | 3518394 |
| 2015-04-24 | 68.60 | 68.71 | 67.38 | 67.83 | 1911547 |
| 2015-04-27 | 68.46 | 68.94 | 67.70 | 67.84 | 2643190 |
| 2015-04-28 | 67.97 | 68.34 | 66.57 | 66.89 | 2832750 |
| 2015-04-29 | 66.31 | 78.46 | 65.89 | 74.65 | 28245832 |
| 2015-04-30 | 72.19 | 74.00 | 71.00 | 72.82 | 17492074 |
| 2015-05-01 | 73.37 | 74.50 | 72.00 | 73.36 | 9210823 |
| 2015-05-04 | 72.27 | 72.37 | 71.01 | 71.60 | 5058524 |
| 2015-05-05 | 71.50 | 76.18 | 71.00 | 72.75 | 20008542 |
| 2015-05-06 | 73.65 | 75.53 | 72.80 | 73.79 | 11122088 |
| 2015-05-07 | 74.08 | 74.77 | 73.40 | 74.52 | 4377714 |
| 2015-05-08 | 72.00 | 73.50 | 71.76 | 72.40 | 6156444 |
| 2015-05-11 | 71.48 | 72.28 | 71.20 | 71.20 | 4048513 |
| 2015-05-12 | 70.70 | 72.15 | 70.04 | 71.77 | 3575503 |
| 2015-05-13 | 72.39 | 72.53 | 71.02 | 71.79 | 4209655 |
| 2015-05-14 | 72.50 | 73.08 | 71.80 | 72.88 | 3199469 |
| 2015-05-15 | 73.22 | 73.31 | 72.25 | 72.40 | 3649319 |
| 2015-05-18 | 72.55 | 73.20 | 71.67 | 72.80 | 2856708 |
| 2015-05-19 | 72.99 | 73.10 | 70.84 | 71.48 | 5104114 |
| 2015-05-20 | 71.23 | 71.23 | 69.29 | 70.16 | 9728295 |
| 2015-05-21 | 73.51 | 74.68 | 72.31 | 72.91 | 12315972 |
| 2015-05-22 | 73.00 | 75.89 | 72.50 | 75.01 | 11304837 |
| 2015-05-26 | 73.66 | 73.98 | 73.22 | 73.57 | 6547792 |
| 2015-05-27 | 73.00 | 74.46 | 72.93 | 73.95 | 3926998 |
| 2015-05-28 | 72.92 | 73.49 | 72.53 | 72.68 | 5066271 |
| 2015-05-29 | 72.56 | 72.93 | 71.66 | 72.75 | 4838129 |
| 2015-06-01 | 72.79 | 73.49 | 72.25 | 73.10 | 3191441 |
| 2015-06-02 | 72.83 | 73.35 | 72.61 | 72.90 | 2622954 |
| 2015-06-03 | 73.21 | 73.60 | 72.70 | 73.47 | 2649472 |
| 2015-06-04 | 72.91 | 73.48 | 72.01 | 72.21 | 2767492 |
| 2015-06-05 | 72.00 | 73.67 | 71.85 | 73.55 | 3187601 |
| 2015-06-08 | 73.28 | 73.28 |