Built with blockbuilder.org
forked from guoliu's block: time series
Built with blockbuilder.org
forked from guoliu's block: time series
Date | Open | High | Low | Close | Volume | |
---|---|---|---|---|---|---|
1-May-12 | 584.90 | 596.76 | 581.23 | 582.13 | 21821359 | |
30-Apr-12 | 597.80 | 598.40 | 583.00 | 583.98 | 18076434 | |
27-Apr-12 | 605.07 | 606.18 | 600.50 | 603.00 | 14527500 | |
26-Apr-12 | 614.27 | 614.69 | 602.13 | 607.70 | 19145182 | |
25-Apr-12 | 615.64 | 618.00 | 606.00 | 610.00 | 32346810 | |
24-Apr-12 | 562.61 | 567.69 | 555.00 | 560.28 | 38442834 | |
23-Apr-12 | 570.61 | 576.67 | 556.62 | 571.70 | 34518497 | |
20-Apr-12 | 591.38 | 594.62 | 570.42 | 572.98 | 36820544 | |
19-Apr-12 | 600.22 | 604.73 | 584.52 | 587.44 | 29811195 | |
18-Apr-12 | 613.72 | 620.25 | 602.71 | 608.34 | 34090353 | |
17-Apr-12 | 578.94 | 610.00 | 571.91 | 609.70 | 36624496 | |
16-Apr-12 | 610.06 | 610.28 | 578.25 | 580.13 | 37528008 | |
13-Apr-12 | 624.11 | 624.70 | 603.51 | 605.23 | 30701581 | |
12-Apr-12 | 625.00 | 631.33 | 620.50 | 622.77 | 21940309 | |
11-Apr-12 | 636.20 | 636.87 | 623.34 | 626.20 | 24878967 | |
10-Apr-12 | 639.93 | 644.00 | 626.00 | 628.44 | 31774636 | |
9-Apr-12 | 626.13 | 639.84 | 625.30 | 636.23 | 21340578 | |
5-Apr-12 | 626.98 | 634.66 | 623.40 | 633.68 | 22902694 | |
4-Apr-12 | 624.35 | 625.86 | 617.00 | 624.31 | 20463585 | |
3-Apr-12 | 627.30 | 632.21 | 622.51 | 629.32 | 29714508 | |
2-Apr-12 | 601.83 | 618.77 | 600.38 | 618.63 | 21369494 | |
30-Mar-12 | 608.77 | 610.56 | 597.94 | 599.55 | 26108485 | |
29-Mar-12 | 612.78 | 616.56 | 607.23 | 609.86 | 21722776 | |
28-Mar-12 | 618.38 | 621.45 | 610.31 | 617.62 | 23409267 | |
27-Mar-12 | 606.18 | 616.28 | 606.06 | 614.48 | 21683163 | |
26-Mar-12 | 599.79 | 607.15 | 595.26 | 606.98 | 21276317 | |
23-Mar-12 | 600.49 | 601.80 | 594.40 | 596.05 | 15374545 | |
22-Mar-12 | 597.78 | 604.50 | 595.53 | 599.34 | 22290414 | |
21-Mar-12 | 602.74 | 609.65 | 601.41 | 602.50 | 23001482 | |
20-Mar-12 | 599.51 | 606.90 | 582.00 | 605.96 | 29166719 | |
19-Mar-12 | 598.37 | 601.77 | 589.05 | 601.10 | 32186970 | |
16-Mar-12 | 584.72 | 589.20 | 578.00 | 585.57 | 29481697 | |
15-Mar-12 | 599.61 | 600.01 | 578.55 | 585.56 | 41416824 | |
14-Mar-12 | 578.05 | 594.72 | 575.40 | 589.58 | 50672821 | |
13-Mar-12 | 557.54 | 568.18 | 555.75 | 568.10 | 24673237 | |
12-Mar-12 | 548.98 | 552.00 | 547.00 | 552.00 | 14545717 | |
9-Mar-12 | 544.21 | 547.74 | 543.11 | 545.17 | 14960676 | |
8-Mar-12 | 534.69 | 542.99 | 532.12 | 541.99 | 18444389 | |
7-Mar-12 | 536.80 | 537.78 | 523.30 | 530.69 | 28518507 | |
6-Mar-12 | 523.66 | 533.69 | 516.22 | 530.26 | 28937093 | |
5-Mar-12 | 545.42 | 547.48 | 526.00 | 533.16 | 28897169 | |
2-Mar-12 | 544.24 | 546.80 | 542.52 | 545.18 | 15418227 | |
1-Mar-12 | 548.17 | 548.21 | 538.77 | 544.47 | 24401884 | |
29-Feb-12 | 541.56 | 547.61 | 535.70 | 542.44 | 34000054 | |
28-Feb-12 | 527.96 | 535.41 | 525.85 | 535.41 | 21442354 | |
27-Feb-12 | 521.31 | 528.50 | 516.28 | 525.76 | 19556472 | |
24-Feb-12 | 519.67 | 522.90 | 518.64 | 522.41 | 14831415 | |
23-Feb-12 | 515.08 | 517.83 | 509.50 | 516.39 | 20286616 | |
22-Feb-12 | 513.08 | 515.49 | 509.07 | 513.04 | 17260544 | |
21-Feb-12 | 506.88 | 514.85 | 504.12 | 514.85 | 21628057 | |
17-Feb-12 | 503.11 | 507.77 | 500.30 | 502.12 | 19135313 | |
16-Feb-12 | 491.50 | 504.89 | 486.63 | 502.21 | 33733915 | |
15-Feb-12 | 514.26 | 526.29 | 496.89 | 497.67 | 53789720 | |
14-Feb-12 | 504.66 | 509.56 | 502.00 | 509.46 | 16497573 | |
13-Feb-12 | 499.53 | 503.83 | 497.09 | 502.60 | 18471658 | |
10-Feb-12 | 490.96 | 497.62 | 488.55 | 493.42 | 22546425 | |
9-Feb-12 | 480.76 | 496.75 | 480.56 | 493.17 | 31579086 | |
8-Feb-12 | 470.50 | 476.79 | 469.70 | 476.68 | 14567040 | |
7-Feb-12 | 465.25 | 469.75 | 464.58 | 468.83 | 11293609 | |
6-Feb-12 | 458.38 | 464.98 | 458.20 | 463.97 | 8917228 | |
3-Feb-12 | 457.30 | 460.00 | 455.56 | 459.68 | 10245287 | |
2-Feb-12 | 455.90 | 457.17 | 453.98 | 455.12 | 6671221 | |
1-Feb-12 | 458.41 | 458.99 | 455.55 | 456.19 | 9644366 | |
31-Jan-12 | 455.59 | 458.24 | 453.07 | 456.48 | 13996855 | |
30-Jan-12 | 445.71 | 453.90 | 445.39 | 453.01 | 13547439 | |
27-Jan-12 | 444.34 | 448.48 | 443.77 | 447.28 | 10710233 | |
26-Jan-12 | 448.36 | 448.79 | 443.14 | 444.63 | 11579673 | |
25-Jan-12 | 454.44 | 454.45 | 443.73 | 446.66 | 34223691 | |
24-Jan-12 | 425.10 | 425.10 | 419.55 | 420.41 | 19558473 | |
23-Jan-12 | 422.67 | 428.45 | 422.30 | 427.41 | 10930778 | |
20-Jan-12 | 427.49 | 427.50 | 419.75 | 420.30 | 14784607 | |
19-Jan-12 | 430.15 | 431.37 | 426.51 | 427.75 | 9347779 | |
18-Jan-12 | 426.96 | 429.47 | 426.30 | 429.11 | 9885394 | |
17-Jan-12 | 424.20 | 425.99 | 422.96 | 424.70 | 8674865 | |
13-Jan-12 | 419.81 | 419.81 | 419.81 | 419.81 | 0 | |
12-Jan-12 | 422.28 | 422.90 | 418.75 | 421.39 | 7597273 | |
11-Jan-12 | 422.68 | 422.85 | 419.31 | 422.55 | 7685437 | |
10-Jan-12 | 425.91 | 426.00 | 421.50 | 423.24 | 9225966 | |
9-Jan-12 | 425.50 | 427.75 | 421.35 | 421.73 | 14072256 | |
6-Jan-12 | 419.77 | 422.75 | 419.22 | 422.40 | 11370916 | |
5-Jan-12 | 414.95 | 418.55 | 412.67 | 418.03 | 9688115 | |
4-Jan-12 | 410.00 | 414.68 | 409.28 | 413.44 | 9294444 | |
3-Jan-12 | 409.40 | 412.50 | 409.00 | 411.23 | 10794957 | |
30-Dec-11 | 405.00 | 405.00 | 405.00 | 405.00 | 0 | |
29-Dec-11 | 403.40 | 405.65 | 400.51 | 405.12 | 7719863 | |
28-Dec-11 | 406.89 | 408.25 | 401.34 | 402.64 | 8173461 | |
27-Dec-11 | 403.10 | 409.09 | 403.02 | 406.53 | 9472659 | |
23-Dec-11 | 403.43 | 403.43 | 403.43 | 403.43 | 0 | |
22-Dec-11 | 397.00 | 399.13 | 396.10 | 398.55 | 7227016 | |
21-Dec-11 | 396.69 | 397.30 | 392.01 | 396.44 | 9390954 | |
20-Dec-11 | 387.76 | 396.10 | 387.26 | 395.95 | 12050104 | |
19-Dec-11 | 382.47 | 384.85 | 380.48 | 382.21 | 8411702 | |
16-Dec-11 | 380.36 | 384.15 | 379.57 | 381.02 | 15056343 | |
15-Dec-11 | 383.33 | 383.74 | 378.31 | 378.94 | 9158875 | |
14-Dec-11 | 386.70 | 387.38 | 377.68 | 380.19 | 14541240 | |
13-Dec-11 | 393.00 | 395.40 | 387.10 | 388.81 | 12112029 | |
12-Dec-11 | 391.68 | 393.90 | 389.45 | 391.84 | 10752338 | |
9-Dec-11 | 392.85 | 394.04 | 391.03 | 393.62 | 10612255 | |
8-Dec-11 | 391.45 | 395.50 | 390.23 | 390.66 | 13441293 | |
7-Dec-11 | 389.93 | 390.94 | 386.76 | 389.09 | 10892847 | |
6-Dec-11 | 392.51 | 394.63 | 389.38 | 390.95 | 10135859 | |
5-Dec-11 | 393.49 | 396.41 | 390.39 | 393.01 | 12763161 | |
2-Dec-11 | 389.83 | 393.63 | 388.58 | 389.70 | 13545470 | |
1-Dec-11 | 382.54 | 389.00 | 380.75 | 387.93 | 13827834 | |
30-Nov-11 | 381.29 | 382.28 | 378.30 | 382.20 | 14502386 | |
29-Nov-11 | 375.84 | 378.83 | 370.20 | 373.20 | 13429694 | |
28-Nov-11 | 372.35 | 376.72 | 370.33 | 376.12 | 12380122 | |
25-Nov-11 | 368.42 | 371.15 | 363.32 | 363.57 | 9098543 | |
23-Nov-11 | 366.99 | 366.99 | 366.99 | 366.99 | 0 | |
22-Nov-11 | 371.02 | 377.93 | 370.94 | 376.51 | 14617763 | |
21-Nov-11 | 370.40 | 371.68 | 365.91 | 369.01 | 16007227 | |
18-Nov-11 | 378.92 | 379.99 | 374.88 | 374.94 | 13288395 | |
17-Nov-11 | 383.98 | 384.58 | 375.50 | 377.41 | 17147164 | |
16-Nov-11 | 389.25 | 391.14 | 384.32 | 384.77 | 12471716 | |
15-Nov-11 | 380.80 | 389.50 | 379.45 | 388.83 | 15392116 | |
14-Nov-11 | 383.52 | 385.25 | 378.20 | 379.26 | 15466501 | |
11-Nov-11 | 386.61 | 388.70 | 380.26 | 384.62 | 23349431 | |
10-Nov-11 | 397.03 | 397.21 | 382.15 | 385.22 | 26606467 | |
9-Nov-11 | 396.97 | 400.89 | 394.23 | 395.28 | 19952990 | |
8-Nov-11 | 402.21 | 408.00 | 401.56 | 406.23 | 14301406 | |
7-Nov-11 | 399.91 | 400.00 | 396.13 | 399.73 | 9652257 | |
4-Nov-11 | 402.03 | 403.44 | 399.16 | 400.24 | 10793856 | |
3-Nov-11 | 399.07 | 403.40 | 395.36 | 403.07 | 15768725 | |
2-Nov-11 | 400.09 | 400.44 | 395.11 | 397.41 | 11723381 | |
1-Nov-11 | 397.41 | 399.50 | 393.22 | 396.51 | 18992411 | |
31-Oct-11 | 402.42 | 409.33 | 401.05 | 404.78 | 13772329 | |
28-Oct-11 | 403.00 | 406.35 | 402.51 | 404.95 | 11529964 | |
27-Oct-11 | 407.56 | 409.00 | 401.89 | 404.69 | 17673331 | |
26-Oct-11 | 401.76 | 402.55 | 393.15 | 400.60 | 16296426 | |
25-Oct-11 | 405.03 | 406.55 | 397.38 | 397.77 | 15378600 | |
24-Oct-11 | 396.18 | 406.50 | 395.40 | 405.77 | 17941292 | |
21-Oct-11 | 398.10 | 399.14 | 390.75 | 392.87 | 22187216 | |
20-Oct-11 | 400.00 | 400.35 | 394.21 | 395.31 | 19626042 | |
19-Oct-11 | 401.35 | 408.42 | 397.80 | 398.62 | 39428299 | |
18-Oct-11 | 421.76 | 424.81 | 415.99 | 422.24 | 31485728 | |
17-Oct-11 | 421.74 | 426.70 | 415.94 | 419.99 | 24501528 | |
14-Oct-11 | 416.83 | 422.00 | 415.27 | 422.00 | 20477390 | |
13-Oct-11 | 404.98 | 408.43 | 402.85 | 408.43 | 15220825 | |
12-Oct-11 | 407.34 | 409.25 | 400.14 | 402.19 | 22224426 | |
11-Oct-11 | 392.57 | 403.18 | 391.50 | 400.29 | 21631495 | |
10-Oct-11 | 379.09 | 388.81 | 378.21 | 388.81 | 15804041 | |
7-Oct-11 | 375.78 | 377.74 | 368.49 | 369.80 | 19129166 | |
6-Oct-11 | 373.33 | 384.78 | 371.80 | 377.37 | 29020722 | |
5-Oct-11 | 367.86 | 379.82 | 360.30 | 378.25 | 28088194 | |
4-Oct-11 | 374.57 | 381.80 | 354.24 | 372.50 | 44059841 | |
3-Oct-11 | 380.37 | 382.64 | 373.17 | 374.60 | 23895573 | |
30-Sep-11 | 387.12 | 388.89 | 381.18 | 381.32 | 19579889 | |
29-Sep-11 | 401.92 | 402.21 | 386.21 | 390.57 | 23263021 | |
28-Sep-11 | 400.19 | 403.74 | 396.51 | 397.01 | 15351883 | |
27-Sep-11 | 408.73 | 409.25 | 398.06 | 399.26 | 22589196 | |
26-Sep-11 | 399.86 | 403.98 | 391.30 | 403.17 | 29031266 | |
23-Sep-11 | 400.28 | 406.74 | 399.85 | 404.30 | 19517230 | |
22-Sep-11 | 401.03 | 409.82 | 396.70 | 401.82 | 34588591 | |
21-Sep-11 | 419.64 | 421.59 | 412.00 | 412.14 | 21641965 | |
20-Sep-11 | 415.25 | 422.86 | 411.19 | 413.45 | 27705327 | |
19-Sep-11 | 397.00 | 413.23 | 395.20 | 411.63 | 29423540 | |
16-Sep-11 | 395.54 | 400.50 | 395.03 | 400.50 | 24946023 | |
15-Sep-11 | 391.43 | 393.66 | 389.90 | 392.96 | 14922083 | |
14-Sep-11 | 387.02 | 392.21 | 385.76 | 389.30 | 19097264 | |
13-Sep-11 | 382.14 | 386.21 | 380.25 | 384.62 | 15740641 | |
12-Sep-11 | 373.00 | 380.88 | 371.90 | 379.94 | 16708284 | |
9-Sep-11 | 383.93 | 386.00 | 375.02 | 377.48 | 20181344 | |
8-Sep-11 | 382.40 | 388.61 | 382.31 | 384.14 | 14862780 | |
7-Sep-11 | 385.56 | 385.60 | 382.00 | 383.93 | 12520542 | |
6-Sep-11 | 367.37 | 380.33 | 366.48 | 379.74 | 18203447 | |
2-Sep-11 | 374.74 | 378.00 | 371.83 | 374.05 | 15684502 | |
1-Sep-11 | 385.82 | 387.34 | 380.72 | 381.03 | 12275815 | |
31-Aug-11 | 390.57 | 392.08 | 381.86 | 384.83 | 18669842 | |
30-Aug-11 | 388.25 | 391.84 | 386.21 | 389.99 | 14925752 | |
29-Aug-11 | 388.18 | 391.50 | 388.00 | 389.97 | 14473307 | |
26-Aug-11 | 371.17 | 383.80 | 370.80 | 383.58 | 22909823 | |
25-Aug-11 | 365.08 | 375.45 | 365.00 | 373.72 | 31117868 | |
24-Aug-11 | 373.47 | 378.96 | 370.60 | 376.18 | 22366701 | |
23-Aug-11 | 360.30 | 373.64 | 357.00 | 373.60 | 23458368 | |
22-Aug-11 | 364.51 | 364.88 | 355.09 | 356.44 | 19118030 | |
19-Aug-11 | 362.17 | 367.00 | 356.00 | 356.03 | 27710078 | |
18-Aug-11 | 370.84 | 372.65 | 361.37 | 366.05 | 30408327 | |
17-Aug-11 | 382.31 | 384.52 | 378.00 | 380.44 | 15787849 | |
16-Aug-11 | 381.52 | 383.37 | 376.06 | 380.48 | 17817446 | |
15-Aug-11 | 379.63 | 384.97 | 378.09 | 383.41 | 16447924 | |
12-Aug-11 | 378.02 | 379.64 | 374.23 | 376.99 | 18891915 | |
11-Aug-11 | 370.52 | 375.45 | 364.72 | 373.70 | 26498730 | |
10-Aug-11 | 371.15 | 374.65 | 362.50 | 363.69 | 31380328 | |
9-Aug-11 | 0.00 | 374.61 | 355.00 | 374.01 | 38663672 | |
8-Aug-11 | 361.69 | 367.77 | 353.02 | 353.21 | 40850172 | |
5-Aug-11 | 380.44 | 383.50 | 362.57 | 373.62 | 43020050 | |
4-Aug-11 | 389.41 | 391.32 | 377.35 | 377.37 | 31121632 | |
3-Aug-11 | 388.22 | 393.55 | 382.24 | 392.57 | 26160828 | |
2-Aug-11 | 397.65 | 397.90 | 388.35 | 388.91 | 22840680 | |
1-Aug-11 | 397.78 | 399.50 | 392.37 | 396.75 | 21886851 | |
29-Jul-11 | 387.64 | 395.15 | 384.00 | 390.48 | 22592270 | |
28-Jul-11 | 391.62 | 396.99 | 388.13 | 391.82 | 21215156 | |
27-Jul-11 | 400.59 | 402.64 | 392.15 | 392.59 | 23547210 | |
26-Jul-11 | 400.00 | 404.50 | 399.68 | 403.41 | 17020718 | |
25-Jul-11 | 390.35 | 400.00 | 389.62 | 398.50 | 21064442 | |
22-Jul-11 | 388.32 | 395.05 | 387.75 | 393.30 | 18454555 | |
21-Jul-11 | 386.95 | 390.06 | 383.90 | 387.29 | 18804148 | |
20-Jul-11 | 396.12 | 396.27 | 386.00 | 386.90 | 33618816 | |
19-Jul-11 | 378.00 | 378.65 | 373.32 | 376.85 | 29255192 | |
18-Jul-11 | 365.43 | 374.65 | 365.28 | 373.80 | 20451089 | |
15-Jul-11 | 361.17 | 365.00 | 359.17 | 364.92 | 17302334 | |
14-Jul-11 | 361.01 | 361.61 | 356.34 | 357.77 | 15376165 | |
13-Jul-11 | 358.33 | 360.00 | 356.38 | 358.02 | 13987074 | |
12-Jul-11 | 353.53 | 357.68 | 348.62 | 353.75 | 16128813 | |
11-Jul-11 | 356.34 | 359.77 | 352.82 | 354.00 | 15816282 | |
8-Jul-11 | 353.34 | 360.00 | 352.20 | 359.71 | 17497377 | |
7-Jul-11 | 354.67 | 358.00 | 354.00 | 357.20 | 14273617 | |
6-Jul-11 | 348.95 | 354.10 | 346.71 | 351.76 | 15879463 | |
5-Jul-11 | 343.00 | 349.83 | 342.50 | 349.43 | 12688374 | |
1-Jul-11 | 343.26 | 343.26 | 343.26 | 343.26 | 0 | |
30-Jun-11 | 334.70 | 336.13 | 332.84 | 335.67 | 11543913 | |
29-Jun-11 | 336.04 | 336.37 | 331.88 | 334.04 | 12597010 | |
28-Jun-11 | 333.65 | 336.70 | 333.44 | 335.26 | 10510701 | |
27-Jun-11 | 327.59 | 333.90 | 327.25 | 332.04 | 12141419 | |
24-Jun-11 | 331.37 | 333.15 | 325.09 | 326.35 | 15711616 | |
23-Jun-11 | 318.94 | 331.69 | 318.12 | 331.23 | 19991322 | |
22-Jun-11 | 325.16 | 328.90 | 322.38 | 322.61 | 13949348 | |
21-Jun-11 | 316.68 | 325.80 | 315.20 | 325.30 | 17620502 | |
20-Jun-11 | 317.36 | 317.70 | 310.50 | 315.32 | 22880182 | |
17-Jun-11 | 328.99 | 329.25 | 319.36 | 320.26 | 21981807 | |
16-Jun-11 | 326.90 | 328.68 | 318.33 | 325.16 | 18235334 | |
15-Jun-11 | 329.75 | 330.30 | 324.88 | 326.75 | 14264555 | |
14-Jun-11 | 330.00 | 333.25 | 329.31 | 332.44 | 11948843 | |
13-Jun-11 | 327.20 | 328.31 | 325.07 | 326.60 | 11773444 | |
10-Jun-11 | 330.55 | 331.66 | 325.51 | 325.90 | 15504200 | |
9-Jun-11 | 333.25 | 333.67 | 330.75 | 331.49 | 9834457 | |
8-Jun-11 | 331.78 | 334.80 | 330.65 | 332.24 | 11924511 | |
7-Jun-11 | 338.17 | 338.22 | 331.90 | 332.04 | 18927580 | |
6-Jun-11 | 345.96 | 347.05 | 337.81 | 338.04 | 16497811 | |
3-Jun-11 | 343.18 | 345.33 | 342.01 | 343.44 | 11194395 | |
2-Jun-11 | 346.50 | 347.98 | 344.30 | 346.10 | 12103016 | |
1-Jun-11 | 348.87 | 352.13 | 344.65 | 345.51 | 19810086 | |
31-May-11 | 341.10 | 347.83 | 341.00 | 347.83 | 14919162 | |
27-May-11 | 337.41 | 337.41 | 337.41 | 337.41 | 0 | |
26-May-11 | 335.97 | 336.89 | 334.44 | 335.00 | 7953393 | |
25-May-11 | 333.43 | 338.56 | 332.85 | 336.78 | 10507919 | |
24-May-11 | 335.50 | 335.90 | 331.34 | 332.19 | 11502950 | |
23-May-11 | 329.97 | 335.98 | 329.42 | 334.40 | 13661031 | |
20-May-11 | 339.56 | 340.95 | 335.02 | 335.22 | 12078244 | |
19-May-11 | 342.08 | 342.41 | 338.67 | 340.53 | 9327330 | |
18-May-11 | 336.47 | 341.05 | 336.00 | 339.87 | 11956181 | |
17-May-11 | 332.00 | 336.14 | 330.73 | 336.14 | 16170951 | |
16-May-11 | 339.20 | 341.22 | 332.60 | 333.30 | 16076482 | |
13-May-11 | 345.66 | 346.25 | 340.35 | 340.50 | 11649708 | |
12-May-11 | 346.12 | 347.12 | 342.27 | 346.57 | 11462799 | |
11-May-11 | 349.02 | 350.00 | 345.24 | 347.23 | 12002669 | |
10-May-11 | 348.89 | 349.69 | 346.66 | 349.45 | 10074567 | |
9-May-11 | 347.86 | 349.20 | 346.53 | 347.60 | 7312593 | |
6-May-11 | 349.69 | 350.00 | 346.21 | 346.66 | 10008755 | |
5-May-11 | 348.40 | 350.95 | 346.05 | 346.75 | 12009336 | |
4-May-11 | 348.26 | 351.83 | 321.87 | 349.57 | 13901747 | |
3-May-11 | 347.99 | 349.89 | 345.62 | 348.20 | 11198607 | |
2-May-11 | 349.74 | 350.47 | 345.50 | 346.28 | 15811178 | |
29-Apr-11 | 346.78 | 353.95 | 346.67 | 350.13 | 35940847 | |
28-Apr-11 | 346.19 | 349.75 | 345.52 | 346.75 | 12899589 | |
27-Apr-11 | 352.24 | 352.35 | 347.10 | 350.15 | 12721841 | |
26-Apr-11 | 353.62 | 354.99 | 349.35 | 350.42 | 12057235 | |
25-Apr-11 | 350.34 | 353.75 | 350.30 | 353.01 | 9519470 | |
21-Apr-11 | 350.70 | 350.70 | 350.70 | 350.70 | 0 | |
20-Apr-11 | 343.51 | 345.75 | 341.50 | 342.41 | 25023406 | |
19-Apr-11 | 333.10 | 337.98 | 331.71 | 337.86 | 14977749 | |
18-Apr-11 | 326.10 | 332.23 | 320.16 | 331.85 | 21782061 | |
15-Apr-11 | 333.30 | 333.64 | 326.80 | 327.46 | 16208321 | |
14-Apr-11 | 334.80 | 336.00 | 332.06 | 332.42 | 10785343 | |
13-Apr-11 | 335.02 | 336.14 | 332.52 | 336.13 | 12372709 | |
12-Apr-11 | 330.49 | 333.73 | 330.20 | 332.40 | 15232440 | |
11-Apr-11 | 334.06 | 335.67 | 330.02 | 330.80 | 14255374 | |
8-Apr-11 | 339.92 | 340.15 | 333.95 | 335.06 | 13483331 | |
7-Apr-11 | 338.10 | 340.43 | 336.03 | 338.08 | 13337360 | |
6-Apr-11 | 341.22 | 343.90 | 337.14 | 338.04 | 14376383 | |
5-Apr-11 | 336.99 | 342.25 | 336.00 | 338.89 | 17248687 | |
4-Apr-11 | 344.31 | 344.60 | 338.40 | 341.19 | 16431506 | |
1-Apr-11 | 351.11 | 351.59 | 343.30 | 344.56 | 14952200 | |
31-Mar-11 | 346.36 | 349.80 | 346.06 | 348.51 | 9798858 | |
30-Mar-11 | 350.64 | 350.88 | 347.44 | 348.63 | 11764467 | |
29-Mar-11 | 347.66 | 350.96 | 346.06 | 350.96 | 12603565 | |
28-Mar-11 | 353.15 | 354.32 | 350.44 | 350.44 | 11048201 | |
25-Mar-11 | 348.07 | 352.06 | 347.02 | 351.54 | 16041828 | |
24-Mar-11 | 341.85 | 346.00 | 338.86 | 344.97 | 14453960 | |
23-Mar-11 | 339.28 | 340.22 | 335.95 | 339.19 | 13321214 | |
22-Mar-11 | 342.56 | 342.62 | 339.14 | 341.20 | 11651166 | |
21-Mar-11 | 335.99 | 339.74 | 335.26 | 339.30 | 14621080 | |
18-Mar-11 | 337.13 | 338.20 | 330.00 | 330.67 | 26900372 | |
17-Mar-11 | 336.83 | 339.61 | 330.66 | 334.64 | 23550711 | |
16-Mar-11 | 342.00 | 343.00 | 326.26 | 330.01 | 41312518 | |
15-Mar-11 | 342.10 | 347.84 | 340.10 | 345.43 | 25735619 | |
14-Mar-11 | 353.18 | 356.48 | 351.31 | 353.56 | 15587670 | |
11-Mar-11 | 345.33 | 352.32 | 345.00 | 351.99 | 16824288 | |
10-Mar-11 | 349.12 | 349.77 | 344.90 | 346.67 | 18138865 | |
9-Mar-11 | 354.69 | 354.76 | 350.60 | 352.47 | 16192719 | |
8-Mar-11 | 354.91 | 357.40 | 352.25 | 355.76 | 12725565 | |
7-Mar-11 | 361.40 | 361.67 | 351.31 | 355.36 | 19504307 | |
4-Mar-11 | 360.07 | 360.29 | 357.75 | 360.00 | 16188069 | |
3-Mar-11 | 357.19 | 359.79 | 355.92 | 359.56 | 17885252 | |
2-Mar-11 | 349.96 | 354.35 | 348.40 | 352.12 | 21521027 | |
1-Mar-11 | 355.47 | 355.72 | 347.68 | 349.31 | 16290309 | |
28-Feb-11 | 351.24 | 355.05 | 351.12 | 353.21 | 14395497 | |
25-Feb-11 | 345.26 | 348.43 | 344.80 | 348.16 | 13572069 | |
24-Feb-11 | 344.02 | 345.15 | 338.37 | 342.88 | 17853502 | |
23-Feb-11 | 338.77 | 344.64 | 338.61 | 342.62 | 23994706 | |
22-Feb-11 | 342.15 | 345.40 | 337.72 | 338.61 | 31162223 | |
18-Feb-11 | 350.56 | 350.56 | 350.56 | 350.56 | 0 | |
17-Feb-11 | 357.25 | 360.27 | 356.52 | 358.30 | 18949072 | |
16-Feb-11 | 360.80 | 364.90 | 360.50 | 363.13 | 17184119 | |
15-Feb-11 | 359.19 | 359.97 | 357.55 | 359.90 | 10149063 | |
14-Feb-11 | 356.79 | 359.48 | 356.71 | 359.18 | 11086213 | |
11-Feb-11 | 354.75 | 357.80 | 353.54 | 356.85 | 13127564 | |
10-Feb-11 | 357.39 | 360.00 | 348.00 | 354.54 | 33162480 | |
9-Feb-11 | 355.19 | 359.00 | 354.87 | 358.16 | 17240870 | |
8-Feb-11 | 353.68 | 355.52 | 352.15 | 355.20 | 13608558 | |
7-Feb-11 | 347.89 | 353.25 | 347.64 | 351.88 | 17322130 | |
4-Feb-11 | 343.64 | 346.70 | 343.51 | 346.50 | 11494225 | |
3-Feb-11 | 343.80 | 344.24 | 338.55 | 343.44 | 14064164 | |
2-Feb-11 | 344.45 | 345.25 | 343.55 | 344.32 | 9248401 | |
1-Feb-11 | 341.30 | 345.65 | 340.98 | 345.03 | 15236849 | |
31-Jan-11 | 335.80 | 340.04 | 334.30 | 339.32 | 13473086 | |
28-Jan-11 | 344.17 | 344.40 | 333.53 | 336.10 | 21144878 | |
27-Jan-11 | 343.78 | 344.69 | 342.83 | 343.21 | 10179423 | |
26-Jan-11 | 342.96 | 345.60 | 341.50 | 343.85 | 18102397 | |
25-Jan-11 | 336.33 | 341.44 | 334.57 | 341.40 | 19530950 | |
24-Jan-11 | 326.87 | 337.45 | 326.72 | 337.45 | 20524364 | |
21-Jan-11 | 333.77 | 334.88 | 326.63 | 326.72 | 26942816 | |
20-Jan-11 | 336.43 | 338.30 | 330.12 | 332.68 | 27313899 | |
19-Jan-11 | 348.35 | 348.60 | 336.88 | 338.84 | 40557457 | |
18-Jan-11 | 329.52 | 344.76 | 326.00 | 340.65 | 67178100 | |
14-Jan-11 | 348.48 | 348.48 | 348.48 | 348.48 | 0 | |
13-Jan-11 | 345.16 | 346.64 | 343.85 | 345.68 | 10648026 | |
12-Jan-11 | 343.25 | 344.43 | 342.00 | 344.42 | 10806330 | |
11-Jan-11 | 344.88 | 344.96 | 339.47 | 341.64 | 15859999 | |
10-Jan-11 | 338.83 | 343.23 | 337.17 | 342.46 | 16019926 | |
7-Jan-11 | 333.99 | 336.35 | 331.90 | 336.12 | 11140316 | |
6-Jan-11 | 334.72 | 335.25 | 332.90 | 333.73 | 10729518 | |
5-Jan-11 | 329.55 | 334.34 | 329.50 | 334.00 | 9125599 | |
4-Jan-11 | 332.44 | 332.50 | 328.15 | 331.29 | 11048143 | |
3-Jan-11 | 325.64 | 330.26 | 324.84 | 329.57 | 15897201 | |
31-Dec-10 | 322.95 | 323.48 | 321.31 | 322.56 | 6916261 | |
30-Dec-10 | 325.48 | 325.51 | 323.05 | 323.66 | 5630713 | |
29-Dec-10 | 326.22 | 326.45 | 325.10 | 325.29 | 5831096 | |
28-Dec-10 | 325.91 | 326.66 | 325.06 | 325.47 | 6282971 | |
27-Dec-10 | 322.85 | 325.44 | 321.52 | 324.68 | 8921957 | |
23-Dec-10 | 323.60 | 323.60 | 323.60 | 323.60 | 0 | |
22-Dec-10 | 324.36 | 325.72 | 323.55 | 325.16 | 9505147 | |
21-Dec-10 | 323.00 | 324.39 | 322.05 | 324.20 | 9155412 | |
20-Dec-10 | 321.60 | 323.25 | 318.23 | 322.21 | 13771742 | |
17-Dec-10 | 321.63 | 321.79 | 320.23 | 320.61 | 13826724 | |
16-Dec-10 | 321.09 | 322.61 | 320.10 | 321.25 | 11501014 | |
15-Dec-10 | 320.00 | 323.00 | 319.19 | 320.36 | 14903902 | |
14-Dec-10 | 321.73 | 322.54 | 319.00 | 320.29 | 12555966 | |
13-Dec-10 | 324.37 | 325.06 | 321.00 | 321.67 | 15707619 | |
10-Dec-10 | 319.65 | 321.05 | 318.60 | 320.56 | 9377749 | |
9-Dec-10 | 322.13 | 322.50 | 319.02 | 319.76 | 10505218 | |
8-Dec-10 | 319.63 | 321.02 | 317.11 | 321.01 | 11497643 | |
7-Dec-10 | 323.80 | 323.99 | 318.12 | 318.21 | 13980495 | |
6-Dec-10 | 318.64 | 322.33 | 318.42 | 320.15 | 16017161 | |
3-Dec-10 | 317.01 | 318.65 | 316.34 | 317.44 | 12227469 | |
2-Dec-10 | 317.53 | 319.00 | 314.89 | 318.15 | 16558988 | |
1-Dec-10 | 315.27 | 317.75 | 315.00 | 316.40 | 16491096 | |
30-Nov-10 | 313.54 | 314.36 | 310.87 | 311.15 | 17923329 | |
29-Nov-10 | 315.50 | 317.48 | 311.38 | 316.87 | 15919985 | |
26-Nov-10 | 313.74 | 317.70 | 312.94 | 315.00 | 8490891 | |
24-Nov-10 | 314.80 | 314.80 | 314.80 | 314.80 | 0 | |
23-Nov-10 | 310.45 | 311.75 | 306.56 | 308.73 | 18551612 | |
22-Nov-10 | 306.68 | 313.36 | 305.87 | 313.36 | 14038356 | |
19-Nov-10 | 307.97 | 308.40 | 305.24 | 306.73 | 13744399 | |
18-Nov-10 | 305.20 | 309.67 | 304.69 | 308.43 | 17660349 | |
17-Nov-10 | 301.20 | 303.99 | 297.76 | 300.50 | 17123201 | |
16-Nov-10 | 305.72 | 307.60 | 299.32 | 301.59 | 23533906 | |
15-Nov-10 | 308.46 | 310.54 | 306.27 | 307.04 | 14414422 | |
12-Nov-10 | 316.00 | 316.50 | 303.63 | 308.03 | 28423066 | |
11-Nov-10 | 315.00 | 318.40 | 314.25 | 316.66 | 12902919 | |
10-Nov-10 | 316.64 | 318.77 | 313.55 | 318.03 | 13722339 | |
9-Nov-10 | 321.05 | 321.30 | 314.50 | 316.08 | 13704115 | |
8-Nov-10 | 319.36 | 319.77 | 316.76 | 318.62 | 10061901 | |
5-Nov-10 | 317.99 | 319.57 | 316.75 | 317.13 | 12901895 | |
4-Nov-10 | 315.45 | 320.18 | 315.03 | 318.27 | 22945997 | |
3-Nov-10 | 311.37 | 312.88 | 308.53 | 312.80 | 18155264 | |
2-Nov-10 | 307.00 | 310.19 | 307.00 | 309.36 | 15497491 | |
1-Nov-10 | 302.22 | 305.60 | 302.20 | 304.18 | 15138893 | |
29-Oct-10 | 304.23 | 305.88 | 300.87 | 300.98 | 15375304 | |
28-Oct-10 | 307.95 | 308.00 | 300.90 | 305.24 | 19680220 | |
27-Oct-10 | 307.65 | 309.90 | 305.60 | 307.83 | 14250010 | |
26-Oct-10 | 306.87 | 309.74 | 305.65 | 308.05 | 14033191 | |
25-Oct-10 | 309.09 | 311.60 | 308.44 | 308.84 | 14015428 | |
22-Oct-10 | 309.07 | 310.04 | 306.30 | 307.47 | 13313408 | |
21-Oct-10 | 312.36 | 314.74 | 306.80 | 309.52 | 19694903 | |
20-Oct-10 | 309.00 | 314.25 | 306.87 | 310.53 | 25772290 | |
19-Oct-10 | 303.40 | 313.77 | 300.02 | 309.49 | 44027119 | |
18-Oct-10 | 318.47 | 319.00 | 314.29 | 318.00 | 39444913 | |
15-Oct-10 | 307.44 | 315.00 | 304.91 | 314.74 | 32935492 | |
14-Oct-10 | 301.69 | 302.47 | 300.40 | 302.31 | 15546275 | |
13-Oct-10 | 300.20 | 301.96 | 299.80 | 300.14 | 22503227 | |
12-Oct-10 | 295.41 | 299.50 | 292.49 | 298.54 | 19947809 | |
11-Oct-10 | 294.74 | 297.24 | 294.60 | 295.36 | 15276819 | |
8-Oct-10 | 291.71 | 294.50 | 290.00 | 294.07 | 23514402 | |
7-Oct-10 | 290.34 | 290.48 | 286.91 | 289.22 | 14585611 | |
6-Oct-10 | 289.59 | 291.99 | 285.26 | 289.19 | 23959502 | |
5-Oct-10 | 282.00 | 289.45 | 281.82 | 288.94 | 17927350 | |
4-Oct-10 | 281.60 | 282.90 | 277.77 | 278.64 | 15546424 | |
1-Oct-10 | 286.15 | 286.58 | 281.35 | 282.52 | 16014492 | |
30-Sep-10 | 289.00 | 290.00 | 281.25 | 283.75 | 24049636 | |
29-Sep-10 | 287.23 | 289.81 | 286.00 | 287.37 | 16772944 | |
28-Sep-10 | 291.77 | 291.77 | 275.00 | 286.86 | 36965773 | |
27-Sep-10 | 293.98 | 294.73 | 291.01 | 291.16 | 17253559 | |
24-Sep-10 | 292.10 | 293.53 | 290.55 | 292.32 | 23195972 | |
23-Sep-10 | 286.33 | 292.76 | 286.00 | 288.92 | 28075553 | |
22-Sep-10 | 282.71 | 287.98 | 282.41 | 287.75 | 20907682 | |
21-Sep-10 | 283.86 | 287.35 | 282.79 | 283.77 | 23916983 | |
20-Sep-10 | 276.08 | 283.78 | 275.85 | 283.23 | 23546119 | |
17-Sep-10 | 277.69 | 277.96 | 273.68 | 275.37 | 22659813 | |
16-Sep-10 | 270.24 | 276.67 | 269.50 | 276.57 | 23289341 | |
15-Sep-10 | 268.17 | 270.38 | 267.84 | 270.22 | 15334510 | |
14-Sep-10 | 266.21 | 269.17 | 265.52 | 268.06 | 14576759 | |
13-Sep-10 | 265.82 | 268.28 | 265.76 | 267.04 | 13884995 | |
10-Sep-10 | 263.19 | 264.50 | 261.40 | 263.41 | 13848617 | |
9-Sep-10 | 265.04 | 266.52 | 262.92 | 263.07 | 15663371 | |
8-Sep-10 | 259.78 | 264.39 | 259.10 | 262.92 | 18805302 | |
7-Sep-10 | 256.64 | 259.53 | 256.25 | 257.81 | 12243759 | |
6-Sep-10 | 258.77 | 258.77 | 258.77 | 258.77 | 0 | |
3-Sep-10 | 258.77 | 258.77 | 258.77 | 258.77 | 0 | |
2-Sep-10 | 251.26 | 252.17 | 248.57 | 252.17 | 14836614 | |
1-Sep-10 | 247.47 | 251.46 | 246.28 | 250.33 | 24894115 | |
31-Aug-10 | 241.85 | 244.56 | 240.35 | 243.10 | 15028086 | |
30-Aug-10 | 240.76 | 245.75 | 240.69 | 242.50 | 13688842 | |
27-Aug-10 | 241.75 | 241.76 | 240.20 | 241.62 | 19592368 | |
26-Aug-10 | 245.45 | 245.75 | 240.28 | 240.28 | 16660829 | |
25-Aug-10 | 238.04 | 243.99 | 237.41 | 242.89 | 21316604 | |
24-Aug-10 | 242.67 | 243.00 | 240.11 | 239.93 | 21519744 | |
23-Aug-10 | 251.79 | 252.00 | 245.25 | 245.80 | 14788116 | |
20-Aug-10 | 249.39 | 253.92 | 249.00 | 249.64 | 13722458 | |
19-Aug-10 | 252.84 | 253.48 | 248.68 | 249.88 | 15239461 | |
18-Aug-10 | 252.36 | 254.67 | 251.58 | 253.07 | 12131989 | |
17-Aug-10 | 250.08 | 254.63 | 250.00 | 251.97 | 15094603 | |
16-Aug-10 | 247.58 | 250.01 | 246.62 | 247.64 | 11372407 | |
13-Aug-10 | 251.65 | 251.65 | 249.09 | 249.10 | 12673805 | |
12-Aug-10 | 246.69 | 253.10 | 246.60 | 251.79 | 19104262 | |
11-Aug-10 | 255.40 | 255.69 | 249.81 | 250.19 | 22144724 | |
10-Aug-10 | 259.85 | 260.45 | 257.55 | 259.41 | 16139915 | |
9-Aug-10 | 261.48 | 262.15 | 259.57 | 261.75 | 10825908 | |
6-Aug-10 | 259.78 | 261.49 | 257.63 | 260.09 | 15893330 | |
5-Aug-10 | 261.73 | 263.18 | 260.55 | 261.70 | 10334374 | |
4-Aug-10 | 262.84 | 264.28 | 260.31 | 262.98 | 15019868 | |
3-Aug-10 | 261.01 | 263.26 | 259.42 | 261.93 | 14916174 | |
2-Aug-10 | 260.44 | 262.59 | 259.62 | 261.85 | 15288718 | |
30-Jul-10 | 255.89 | 259.70 | 254.90 | 257.25 | 16016280 | |
29-Jul-10 | 260.71 | 262.65 | 256.10 | 258.11 | 22993055 | |
28-Jul-10 | 263.67 | 265.99 | 260.25 | 260.96 | 18570870 | |
27-Jul-10 | 260.87 | 264.80 | 260.30 | 264.08 | 20884663 | |
26-Jul-10 | 260.00 | 260.10 | 257.71 | 259.28 | 15019636 | |
23-Jul-10 | 257.09 | 260.38 | 256.28 | 259.94 | 19049523 | |
22-Jul-10 | 257.68 | 260.00 | 255.31 | 259.02 | 23047046 | |
21-Jul-10 | 265.09 | 265.15 | 254.00 | 254.24 | 42345346 | |
20-Jul-10 | 242.90 | 252.90 | 240.01 | 251.89 | 38391073 | |
19-Jul-10 | 249.88 | 249.88 | 239.60 | 245.58 | 36589212 | |
16-Jul-10 | 253.18 | 254.97 | 248.41 | 249.90 | 37137768 | |
15-Jul-10 | 248.23 | 256.97 | 247.30 | 251.45 | 29459407 | |
14-Jul-10 | 249.38 | 255.80 | 249.00 | 252.73 | 29006112 | |
13-Jul-10 | 256.32 | 256.40 | 246.43 | 251.80 | 42534094 | |
12-Jul-10 | 258.53 | 261.85 | 254.86 | 257.28 | 20102748 | |
9-Jul-10 | 256.89 | 259.90 | 255.16 | 259.62 | 15484791 | |
8-Jul-10 | 262.48 | 262.90 | 254.89 | 258.09 | 26362523 | |
7-Jul-10 | 250.49 | 258.77 | 249.75 | 258.66 | 23377116 | |
6-Jul-10 | 251.00 | 252.80 | 246.16 | 248.63 | 21972668 | |
5-Jul-10 | 246.94 | 246.94 | 246.94 | 246.94 | 0 | |
2-Jul-10 | 246.94 | 246.94 | 246.94 | 246.94 | 0 | |
1-Jul-10 | 254.30 | 254.80 | 243.22 | 248.48 | 36534020 | |
30-Jun-10 | 256.71 | 257.97 | 250.01 | 251.53 | 26409580 | |
29-Jun-10 | 264.12 | 264.39 | 254.30 | 256.17 | 40476590 | |
28-Jun-10 | 266.93 | 269.75 | 264.52 | 268.30 | 20908322 | |
25-Jun-10 | 270.06 | 270.27 | 265.81 | 266.70 | 19640753 | |
24-Jun-10 | 271.00 | 273.20 | 268.10 | 269.00 | 25540402 | |
23-Jun-10 | 274.58 | 274.66 | 267.90 | 270.97 | 27444819 | |
22-Jun-10 | 272.16 | 275.97 | 271.50 | 273.85 | 25616428 | |
21-Jun-10 | 277.69 | 279.01 | 268.73 | 270.17 | 27731779 | |
18-Jun-10 | 272.25 | 275.00 | 271.42 | 274.07 | 28022135 | |
17-Jun-10 | 270.60 | 272.90 | 269.50 | 271.87 | 31195033 | |
16-Jun-10 | 261.10 | 267.75 | 260.63 | 267.25 | 27988910 | |
15-Jun-10 | 255.64 | 259.85 | 255.50 | 259.69 | 20895471 | |
14-Jun-10 | 255.96 | 259.15 | 254.01 | 254.28 | 21534300 | |
11-Jun-10 | 248.22 | 253.86 | 247.37 | 253.51 | 19491412 | |
10-Jun-10 | 244.84 | 250.98 | 242.20 | 250.51 | 27726991 | |
9-Jun-10 | 251.47 | 251.90 | 242.49 | 243.20 | 30522453 | |
8-Jun-10 | 253.24 | 253.80 | 245.65 | 249.33 | 35741717 | |
7-Jun-10 | 258.29 | 259.15 | 250.55 | 250.94 | 31677934 | |
4-Jun-10 | 258.21 | 261.90 | 254.63 | 255.96 | 27087206 | |
3-Jun-10 | 265.18 | 265.55 | 260.41 | 263.12 | 23219902 | |
2-Jun-10 | 264.54 | 264.80 | 260.34 | 263.95 | 24590932 | |
1-Jun-10 | 259.69 | 265.94 | 258.96 | 260.83 | 31302626 | |
31-May-10 | 256.88 | 256.88 | 256.88 | 256.88 | 0 | |
28-May-10 | 256.88 | 256.88 | 256.88 | 256.88 | 0 | |
27-May-10 | 250.60 | 253.89 | 249.11 | 253.35 | 23796477 | |
26-May-10 | 250.08 | 252.13 | 243.75 | 244.11 | 30380592 | |
25-May-10 | 239.35 | 246.76 | 237.16 | 245.22 | 37429051 | |
24-May-10 | 247.28 | 250.90 | 246.26 | 246.76 | 26937337 | |
21-May-10 | 232.82 | 244.50 | 231.35 | 242.32 | 43710965 | |
20-May-10 | 241.88 | 243.85 | 236.21 | 237.76 | 45818391 | |
19-May-10 | 249.50 | 252.92 | 244.85 | 248.34 | 36633058 | |
18-May-10 | 256.98 | 258.55 | 250.26 | 252.36 | 27952708 | |
17-May-10 | 254.70 | 256.18 | 247.71 | 254.22 | 27244036 | |
14-May-10 | 255.16 | 256.48 | 249.50 | 253.82 | 27120051 | |
13-May-10 | 263.22 | 265.00 | 256.40 | 258.36 | 21418218 | |
12-May-10 | 259.24 | 263.13 | 258.70 | 262.09 | 23370625 | |
11-May-10 | 251.84 | 259.89 | 250.50 | 256.52 | 30369687 | |
10-May-10 | 250.25 | 254.65 | 248.53 | 253.99 | 35153744 | |
7-May-10 | 243.71 | 246.57 | 225.21 | 235.86 | 59857756 | |
6-May-10 | 253.83 | 258.25 | 199.25 | 246.25 | 45923556 | |
5-May-10 | 253.03 | 258.14 | 248.73 | 255.98 | 31539398 | |
4-May-10 | 263.03 | 263.29 | 256.75 | 258.68 | 25850690 | |
3-May-10 | 263.84 | 267.88 | 262.88 | 266.35 | 16226433 | |
30-Apr-10 | 269.31 | 270.57 | 261.00 | 261.09 | 19373668 | |
29-Apr-10 | 263.02 | 270.00 | 262.01 | 268.64 | 19958535 | |
28-Apr-10 | 263.25 | 264.00 | 256.41 | 261.60 | 27085710 | |
27-Apr-10 | 267.27 | 267.84 | 260.52 | 262.04 | 25333632 | |
26-Apr-10 | 271.88 | 272.46 | 268.19 | 269.50 | 17109573 | |
23-Apr-10 | 267.99 | 272.18 | 267.00 | 270.83 | 28462622 | |
22-Apr-10 | 258.24 | 266.75 | 256.20 | 266.47 | 28336545 | |
21-Apr-10 | 258.80 | 260.25 | 255.73 | 259.22 | 35085400 | |
20-Apr-10 | 248.54 | 249.25 | 242.96 | 244.59 | 26368711 | |
19-Apr-10 | 247.03 | 247.89 | 241.77 | 247.07 | 20247213 | |
16-Apr-10 | 248.57 | 251.14 | 244.55 | 247.40 | 26805138 | |
15-Apr-10 | 245.78 | 249.03 | 245.51 | 248.92 | 13456560 | |
14-Apr-10 | 245.28 | 245.81 | 244.07 | 245.69 | 14431222 | |
13-Apr-10 | 241.86 | 242.80 | 241.11 | 242.43 | 10936075 | |
12-Apr-10 | 242.20 | 243.07 | 241.81 | 242.29 | 11900548 | |
9-Apr-10 | 241.43 | 241.89 | 240.46 | 241.79 | 11935092 | |
8-Apr-10 | 240.44 | 241.54 | 238.04 | 239.95 | 20463803 | |
7-Apr-10 | 239.72 | 241.92 | 238.66 | 240.60 | 22446433 | |
6-Apr-10 | 238.20 | 240.24 | 237.00 | 239.54 | 15964884 | |
5-Apr-10 | 234.98 | 238.51 | 234.77 | 238.49 | 24446617 | |
2-Apr-10 | 235.97 | 235.97 | 235.97 | 235.97 | 0 | |
1-Apr-10 | 235.97 | 235.97 | 235.97 | 235.97 | 0 | |
31-Mar-10 | 235.49 | 236.61 | 234.46 | 235.00 | 15380651 | |
30-Mar-10 | 236.60 | 237.48 | 234.25 | 235.84 | 18832475 | |
29-Mar-10 | 233.00 | 233.87 | 231.62 | 232.39 | 19312255 | |
26-Mar-10 | 228.95 | 231.95 | 228.55 | 230.90 | 22888305 | |
25-Mar-10 | 230.92 | 230.97 | 226.25 | 226.65 | 19402382 | |
24-Mar-10 | 227.64 | 230.20 | 227.51 | 229.37 | 21367176 | |
23-Mar-10 | 225.64 | 228.78 | 224.10 | 228.36 | 21515311 | |
22-Mar-10 | 220.47 | 226.00 | 220.15 | 224.75 | 16300662 | |
19-Mar-10 | 224.79 | 225.24 | 221.23 | 222.25 | 19980164 | |
18-Mar-10 | 224.10 | 225.00 | 222.61 | 224.65 | 12218159 | |
17-Mar-10 | 224.90 | 226.45 | 223.27 | 224.12 | 16105571 | |
16-Mar-10 | 224.18 | 224.98 | 222.51 | 224.45 | 15960948 | |
15-Mar-10 | 225.38 | 225.50 | 220.25 | 223.84 | 17625013 | |
12-Mar-10 | 227.37 | 227.73 | 225.75 | 226.60 | 14868660 | |
11-Mar-10 | 223.91 | 225.50 | 223.32 | 225.50 | 14489234 | |
10-Mar-10 | 223.83 | 225.48 | 223.20 | 224.84 | 21293449 | |
9-Mar-10 | 218.31 | 225.00 | 217.89 | 223.02 | 32866380 | |
8-Mar-10 | 220.01 | 220.09 | 218.25 | 219.08 | 15353177 | |
5-Mar-10 | 214.94 | 219.70 | 214.63 | 218.95 | 32129229 | |
4-Mar-10 | 209.28 | 210.92 | 208.63 | 210.71 | 13072848 | |
3-Mar-10 | 208.94 | 209.87 | 207.94 | 209.33 | 13294242 | |
2-Mar-10 | 209.93 | 210.83 | 207.74 | 208.85 | 20233736 | |
1-Mar-10 | 205.75 | 209.50 | 205.45 | 208.99 | 19646169 | |
26-Feb-10 | 202.38 | 205.17 | 202.00 | 204.62 | 18123580 | |
25-Feb-10 | 197.38 | 202.86 | 196.89 | 202.00 | 23764153 | |
24-Feb-10 | 198.23 | 201.44 | 197.84 | 200.66 | 16448768 | |
23-Feb-10 | 200.00 | 201.33 | 195.71 | 197.06 | 20546889 | |
22-Feb-10 | 202.34 | 202.50 | 199.19 | 200.42 | 13958024 | |
19-Feb-10 | 201.86 | 203.20 | 201.11 | 201.67 | 14847638 | |
18-Feb-10 | 201.63 | 203.89 | 200.92 | 202.93 | 15100873 | |
17-Feb-10 | 204.19 | 204.31 | 200.86 | 202.55 | 15585530 | |
16-Feb-10 | 201.94 | 203.69 | 201.52 | 203.40 | 19426823 | |
15-Feb-10 | 200.38 | 200.38 | 200.38 | 200.38 | 0 | |
12-Feb-10 | 200.38 | 200.38 | 200.38 | 200.38 | 0 | |
11-Feb-10 | 194.88 | 199.75 | 194.06 | 198.67 | 19655129 | |
10-Feb-10 | 195.89 | 196.60 | 194.26 | 195.12 | 13227174 | |
9-Feb-10 | 196.42 | 197.50 | 194.75 | 196.19 | 22603004 | |
8-Feb-10 | 195.69 | 197.88 | 194.00 | 194.12 | 17081017 | |
5-Feb-10 | 192.62 | 196.00 | 190.85 | 195.46 | 30368050 | |
4-Feb-10 | 196.73 | 198.37 | 191.57 | 192.05 | 27058966 | |
3-Feb-10 | 195.17 | 200.20 | 194.42 | 199.23 | 21975967 | |
2-Feb-10 | 195.91 | 196.32 | 193.38 | 195.86 | 24940759 | |
1-Feb-10 | 192.37 | 196.00 | 191.30 | 194.73 | 26781203 | |
29-Jan-10 | 201.08 | 202.20 | 190.25 | 192.06 | 44498255 | |
28-Jan-10 | 204.93 | 205.50 | 198.70 | 199.29 | 41910768 | |
27-Jan-10 | 206.85 | 210.58 | 199.53 | 207.88 | 61520290 | |
26-Jan-10 | 205.95 | 213.71 | 202.58 | 205.94 | 66682498 | |
25-Jan-10 | 202.51 | 204.70 | 200.19 | 203.08 | 38060686 | |
22-Jan-10 | 206.78 | 207.50 | 197.16 | 197.75 | 31491696 | |
21-Jan-10 | 212.08 | 213.31 | 207.21 | 208.07 | 21719795 | |
20-Jan-10 | 214.91 | 215.55 | 209.50 | 211.72 | 21862556 | |
19-Jan-10 | 208.33 | 215.19 | 207.24 | 215.04 | 26071660 | |
18-Jan-10 | 205.93 | 205.93 | 205.93 | 205.93 | 0 | |
15-Jan-10 | 205.93 | 205.93 | 205.93 | 205.93 | 0 | |
14-Jan-10 | 210.11 | 210.46 | 209.02 | 209.43 | 15469773 | |
13-Jan-10 | 207.87 | 210.93 | 204.10 | 210.65 | 21638905 | |
12-Jan-10 | 209.19 | 209.77 | 206.42 | 207.72 | 21230682 | |
11-Jan-10 | 212.80 | 213.00 | 208.45 | 210.11 | 16508195 | |
8-Jan-10 | 210.30 | 212.00 | 209.06 | 211.98 | 15995583 | |
7-Jan-10 | 211.75 | 212.00 | 209.05 | 210.58 | 17040332 | |
6-Jan-10 | 214.38 | 215.23 | 210.75 | 210.97 | 19719942 | |
5-Jan-10 | 214.60 | 215.59 | 213.25 | 214.38 | 21496572 | |
4-Jan-10 | 213.43 | 214.50 | 212.38 | 214.01 | 17633150 | |
1-Jan-10 | 210.73 | 210.73 | 210.73 | 210.73 | 0 | |
31-Dec-09 | 210.73 | 210.73 | 210.73 | 210.73 | 0 | |
30-Dec-09 | 208.83 | 212.00 | 208.31 | 211.64 | 14717244 | |
29-Dec-09 | 212.63 | 212.72 | 208.73 | 209.10 | 15900153 | |
28-Dec-09 | 211.72 | 213.95 | 209.61 | 211.61 | 23020150 | |
25-Dec-09 | 209.04 | 209.04 | 209.04 | 209.04 | 0 | |
24-Dec-09 | 203.55 | 209.35 | 203.35 | 209.04 | 17888855 | |
23-Dec-09 | 201.25 | 202.38 | 200.81 | 202.10 | 12340141 | |
22-Dec-09 | 199.44 | 200.85 | 198.66 | 200.36 | 12482649 | |
21-Dec-09 | 196.05 | 199.75 | 195.67 | 198.23 | 21870444 | |
18-Dec-09 | 193.17 | 195.50 | 192.60 | 195.43 | 21741788 | |
17-Dec-09 | 194.26 | 195.00 | 191.00 | 191.86 | 13887008 | |
16-Dec-09 | 195.10 | 196.50 | 194.55 | 195.03 | 12611382 | |
15-Dec-09 | 195.83 | 197.51 | 193.27 | 194.17 | 14989779 | |
14-Dec-09 | 195.37 | 197.43 | 192.56 | 196.98 | 17706732 | |
11-Dec-09 | 197.78 | 198.00 | 193.43 | 194.67 | 15349054 | |
10-Dec-09 | 199.50 | 199.70 | 196.12 | 196.43 | 17488165 | |
9-Dec-09 | 191.28 | 198.16 | 190.31 | 197.80 | 24456455 | |
8-Dec-09 | 189.36 | 192.35 | 188.70 | 189.87 | 24657040 | |
7-Dec-09 | 193.32 | 193.77 | 188.68 | 188.95 | 25527094 | |
4-Dec-09 | 199.70 | 199.88 | 190.28 | 193.32 | 29539524 | |
3-Dec-09 | 197.42 | 198.98 | 196.27 | 196.48 | 16025654 | |
2-Dec-09 | 198.96 | 201.42 | 195.75 | 196.23 | 25544958 | |
1-Dec-09 | 202.24 | 202.77 | 196.83 | 196.97 | 16634369 | |
30-Nov-09 | 201.11 | 201.68 | 198.77 | 199.91 | 15173418 | |
27-Nov-09 | 199.22 | 202.96 | 198.37 | 200.59 | 10544892 | |
26-Nov-09 | 204.19 | 204.19 | 204.19 | 204.19 | 0 | |
25-Nov-09 | 205.40 | 205.65 | 203.76 | 204.19 | 10237473 | |
24-Nov-09 | 205.33 | 205.88 | 202.90 | 204.44 | 11372742 | |
23-Nov-09 | 203.00 | 206.00 | 202.95 | 205.88 | 16970533 | |
20-Nov-09 | 199.15 | 200.39 | 197.76 | 199.92 | 14531795 | |
19-Nov-09 | 204.61 | 204.61 | 199.80 | 200.51 | 19368789 | |
18-Nov-09 | 206.54 | 207.00 | 204.00 | 205.96 | 13368552 | |
17-Nov-09 | 206.08 | 207.44 | 205.00 | 207.00 | 14161152 | |
16-Nov-09 | 205.48 | 208.00 | 205.01 | 206.63 | 17328717 | |
13-Nov-09 | 202.87 | 204.83 | 202.07 | 204.45 | 12261823 | |
12-Nov-09 | 203.14 | 204.87 | 201.43 | 201.99 | 12996979 | |
11-Nov-09 | 204.56 | 205.00 | 201.83 | 203.25 | 15859930 | |
10-Nov-09 | 201.02 | 204.98 | 201.01 | 202.98 | 14328340 | |
9-Nov-09 | 196.94 | 201.90 | 196.26 | 201.46 | 18887669 | |
6-Nov-09 | 192.51 | 195.19 | 192.40 | 194.34 | 10543909 | |
5-Nov-09 | 192.40 | 195.00 | 191.82 | 194.03 | 13747257 | |
4-Nov-09 | 190.73 | 193.85 | 190.23 | 190.81 | 17419357 | |
3-Nov-09 | 187.85 | 189.52 | 185.92 | 188.75 | 18662202 | |
2-Nov-09 | 189.80 | 192.88 | 185.57 | 189.31 | 24271033 | |
30-Oct-09 | 196.06 | 196.80 | 186.07 | 188.50 | 25625842 | |
29-Oct-09 | 195.00 | 196.81 | 192.14 | 196.35 | 20371723 | |
28-Oct-09 | 197.71 | 198.02 | 191.10 | 192.40 | 29228031 | |
27-Oct-09 | 201.66 | 202.81 | 196.45 | 197.37 | 27019639 | |
26-Oct-09 | 203.67 | 206.75 | 200.10 | 202.48 | 17297769 | |
23-Oct-09 | 205.70 | 205.80 | 203.23 | 203.94 | 15028062 | |
22-Oct-09 | 204.70 | 207.85 | 202.51 | 205.20 | 28263975 | |
21-Oct-09 | 199.52 | 208.71 | 199.23 | 204.92 | 42633075 | |
20-Oct-09 | 200.60 | 201.75 | 197.85 | 198.76 | 40751402 | |
19-Oct-09 | 187.85 | 190.00 | 185.55 | 189.86 | 33651048 | |
16-Oct-09 | 189.35 | 190.36 | 187.84 | 188.05 | 15408027 | |
15-Oct-09 | 189.63 | 190.92 | 189.53 | 190.56 | 13341246 | |
14-Oct-09 | 192.25 | 192.32 | 190.23 | 191.29 | 13420377 | |
13-Oct-09 | 190.63 | 191.17 | 189.70 | 190.02 | 12429226 | |
12-Oct-09 | 191.02 | 191.51 | 189.64 | 190.81 | 10291108 | |
9-Oct-09 | 188.97 | 190.70 | 188.62 | 190.47 | 10478335 | |
8-Oct-09 | 190.66 | 191.45 | 188.89 | 189.27 | 15650328 | |
7-Oct-09 | 189.76 | 190.55 | 189.03 | 190.25 | 16630987 | |
6-Oct-09 | 187.74 | 190.01 | 187.30 | 190.01 | 21610125 | |
5-Oct-09 | 186.20 | 186.86 | 184.27 | 186.02 | 15111866 | |
2-Oct-09 | 181.41 | 185.94 | 181.35 | 184.90 | 19765524 | |
1-Oct-09 | 185.35 | 186.22 | 180.70 | 180.86 | 18739677 | |
30-Sep-09 | 186.13 | 186.45 | 182.61 | 185.35 | 19270805 | |
29-Sep-09 | 186.73 | 187.40 | 184.31 | 185.38 | 12335197 | |
28-Sep-09 | 183.87 | 186.68 | 183.33 | 186.15 | 12058857 | |
25-Sep-09 | 182.01 | 185.50 | 181.44 | 182.37 | 15910266 | |
24-Sep-09 | 187.20 | 187.70 | 182.77 | 183.82 | 19674213 | |
23-Sep-09 | 185.40 | 188.90 | 185.03 | 185.50 | 21109053 | |
22-Sep-09 | 185.19 | 185.38 | 182.85 | 184.48 | 12748713 | |
21-Sep-09 | 184.29 | 185.16 | 181.62 | 184.02 | 15632701 | |
18-Sep-09 | 185.83 | 186.55 | 184.76 | 185.02 | 21490980 | |
17-Sep-09 | 181.98 | 186.79 | 181.97 | 184.55 | 28948952 | |
16-Sep-09 | 177.99 | 182.75 | 177.88 | 181.87 | 26929357 | |
15-Sep-09 | 174.04 | 175.65 | 173.59 | 175.16 | 15231079 | |
14-Sep-09 | 170.83 | 173.90 | 170.25 | 173.72 | 11500373 | |
11-Sep-09 | 172.91 | 173.18 | 170.87 | 172.16 | 12462884 | |
10-Sep-09 | 172.06 | 173.25 | 170.81 | 172.56 | 17540478 | |
9-Sep-09 | 172.78 | 174.47 | 169.70 | 171.14 | 28974698 | |
8-Sep-09 | 172.98 | 173.14 | 172.00 | 172.93 | 11251661 | |
4-Sep-09 | 167.28 | 170.70 | 167.09 | 170.31 | 13379522 | |
3-Sep-09 | 166.44 | 167.10 | 165.00 | 166.55 | 10503673 | |
2-Sep-09 | 164.62 | 167.61 | 164.11 | 165.18 | 13014301 | |
1-Sep-09 | 167.99 | 170.00 | 164.94 | 165.30 | 16750905 | |
31-Aug-09 | 168.16 | 168.85 | 166.50 | 168.21 | 11126441 | |
28-Aug-09 | 172.27 | 172.49 | 168.53 | 170.05 | 16209204 | |
27-Aug-09 | 168.75 | 169.57 | 164.83 | 169.45 | 16042118 | |
26-Aug-09 | 168.92 | 169.55 | 166.76 | 167.41 | 10857067 | |
25-Aug-09 | 169.46 | 170.94 | 169.13 | 169.40 | 11584049 | |
24-Aug-09 | 170.12 | 170.71 | 168.27 | 169.06 | 14533168 | |
21-Aug-09 | 167.65 | 169.37 | 166.80 | 169.22 | 14859756 | |
20-Aug-09 | 164.98 | 166.72 | 164.61 | 166.33 | 12221390 | |
19-Aug-09 | 162.75 | 165.30 | 162.45 | 164.60 | 14759695 | |
18-Aug-09 | 161.63 | 164.24 | 161.41 | 164.00 | 15398221 | |
17-Aug-09 | 163.55 | 163.59 | 159.42 | 159.59 | 18727893 | |
14-Aug-09 | 167.94 | 168.23 | 165.53 | 166.78 | 10930325 | |
13-Aug-09 | 166.65 | 168.67 | 166.50 | 168.42 | 15720085 | |
12-Aug-09 | 162.55 | 166.71 | 162.46 | 165.31 | 15895377 | |
10-Aug-09 | 165.66 | 166.60 | 163.66 | 164.72 | 10729827 | |
7-Aug-09 | 165.49 | 166.60 | 164.80 | 165.51 | 13838704 | |
6-Aug-09 | 165.58 | 166.51 | 163.09 | 163.91 | 12206233 | |
5-Aug-09 | 165.75 | 167.39 | 164.21 | 165.11 | 15113619 | |
4-Aug-09 | 164.93 | 165.57 | 164.21 | 165.55 | 14136053 | |
3-Aug-09 | 165.21 | 166.64 | 164.87 | 166.43 | 14079982 | |
31-Jul-09 | 162.99 | 165.00 | 162.91 | 163.39 | 15096136 | |
30-Jul-09 | 161.70 | 164.72 | 161.50 | 162.79 | 16771544 | |
29-Jul-09 | 158.90 | 160.45 | 158.25 | 160.03 | 13658150 | |
28-Jul-09 | 158.88 | 160.10 | 157.60 | 160.00 | 12984019 | |
27-Jul-09 | 160.17 | 160.88 | 157.26 | 160.10 | 15475401 | |
24-Jul-09 | 156.95 | 160.00 | 156.50 | 159.99 | 15655702 | |
23-Jul-09 | 156.63 | 158.44 | 155.56 | 157.82 | 18820054 | |
22-Jul-09 | 157.79 | 158.73 | 156.11 | 156.74 | 31217976 | |
21-Jul-09 | 153.29 | 153.43 | 149.75 | 151.51 | 31242187 | |
20-Jul-09 | 153.27 | 155.04 | 150.89 | 152.91 | 26268741 | |
17-Jul-09 | 149.08 | 152.02 | 148.63 | 151.75 | 21505493 | |
16-Jul-09 | 145.76 | 148.02 | 145.57 | 147.52 | 14056023 | |
15-Jul-09 | 145.04 | 147.00 | 144.32 | 146.88 | 17342302 | |
14-Jul-09 | 142.03 | 143.18 | 141.16 | 142.27 | 12410774 | |
13-Jul-09 | 139.54 | 142.34 | 137.53 | 142.34 | 17277642 | |
10-Jul-09 | 136.34 | 138.97 | 136.32 | 138.52 | 15902608 | |
9-Jul-09 | 137.76 | 137.99 | 135.93 | 136.36 | 12255205 | |
8-Jul-09 | 135.92 | 138.04 | 134.42 | 137.22 | 20568864 | |
7-Jul-09 | 138.48 | 139.68 | 135.18 | 135.40 | 16492156 | |
6-Jul-09 | 138.70 | 138.99 | 136.25 | 138.61 | 17810219 | |
3-Jul-09 | 140.02 | 140.02 | 140.02 | 140.02 | 0 | |
2-Jul-09 | 141.25 | 142.83 | 139.79 | 140.02 | 13236264 | |
1-Jul-09 | 143.50 | 144.66 | 142.52 | 142.83 | 14795450 | |
30-Jun-09 | 142.58 | 143.80 | 141.80 | 142.43 | 15508920 | |
29-Jun-09 | 143.46 | 143.95 | 141.54 | 141.97 | 20273642 | |
26-Jun-09 | 139.79 | 143.56 | 139.74 | 142.44 | 15695426 | |
25-Jun-09 | 135.75 | 140.20 | 135.21 | 139.86 | 21006317 | |
24-Jun-09 | 135.42 | 137.50 | 134.86 | 136.22 | 17340169 | |
23-Jun-09 | 136.40 | 136.95 | 132.88 | 134.01 | 25233210 | |
22-Jun-09 | 140.67 | 141.56 | 136.33 | 137.37 | 22675441 | |
19-Jun-09 | 138.07 | 139.50 | 136.90 | 139.48 | 25780518 | |
18-Jun-09 | 136.11 | 138.00 | 135.59 | 135.88 | 15274289 | |
17-Jun-09 | 136.67 | 137.45 | 134.53 | 135.58 | 20407596 | |
16-Jun-09 | 136.66 | 138.47 | 136.10 | 136.35 | 18385891 | |
15-Jun-09 | 136.01 | 136.93 | 134.89 | 136.09 | 19283873 | |
12-Jun-09 | 138.81 | 139.10 | 136.04 | 136.97 | 20110176 | |
11-Jun-09 | 139.55 | 141.56 | 138.55 | 139.95 | 18743693 | |
10-Jun-09 | 142.28 | 142.35 | 138.30 | 140.25 | 24599961 | |
9-Jun-09 | 143.81 | 144.56 | 140.55 | 142.72 | 24177268 | |
8-Jun-09 | 143.82 | 144.23 | 139.43 | 143.85 | 33273239 | |
5-Jun-09 | 145.31 | 146.40 | 143.21 | 144.67 | 22596982 | |
4-Jun-09 | 140.13 | 144.18 | 140.04 | 143.74 | 19665427 | |
3-Jun-09 | 140.00 | 141.11 | 139.07 | 140.95 | 20185656 | |
2-Jun-09 | 138.99 | 141.34 | 138.35 | 139.49 | 16293676 | |
1-Jun-09 | 136.47 | 139.99 | 136.00 | 139.35 | 16166712 | |
29-May-09 | 135.39 | 135.90 | 133.85 | 135.81 | 16309086 | |
28-May-09 | 133.45 | 135.39 | 132.03 | 135.07 | 17412504 | |
27-May-09 | 131.78 | 134.98 | 130.91 | 133.05 | 23105810 | |
26-May-09 | 124.76 | 130.83 | 124.55 | 130.78 | 22747347 | |
22-May-09 | 124.05 | 124.18 | 121.75 | 122.50 | 10645315 | |
21-May-09 | 125.15 | 126.78 | 122.89 | 124.18 | 14577894 | |
20-May-09 | 127.63 | 129.21 | 125.30 | 125.87 | 13884720 | |
19-May-09 | 126.82 | 129.31 | 125.74 | 127.45 | 13300787 | |
18-May-09 | 123.73 | 126.70 | 121.57 | 126.65 | 16395908 | |
15-May-09 | 122.32 | 124.62 | 121.61 | 122.42 | 13127320 | |
14-May-09 | 119.78 | 123.53 | 119.70 | 122.95 | 15996710 | |
13-May-09 | 123.21 | 124.02 | 119.38 | 119.49 | 21284603 | |
12-May-09 | 129.56 | 129.71 | 123.25 | 124.42 | 21767115 | |
11-May-09 | 127.37 | 130.96 | 127.12 | 129.57 | 14456531 | |
8-May-09 | 129.04 | 131.23 | 126.26 | 129.19 | 16715152 | |
7-May-09 | 132.33 | 132.39 | 127.90 | 129.06 | 18996275 | |
6-May-09 | 133.33 | 133.50 | 130.22 | 132.50 | 16915788 | |
5-May-09 | 131.75 | 132.86 | 131.12 | 132.71 | 14228616 | |
4-May-09 | 128.24 | 132.25 | 127.68 | 132.07 | 21770742 | |
1-May-09 | 125.80 | 127.95 | 125.80 | 127.24 | 14199605 | |
30-Apr-09 | 126.22 | 127.00 | 124.92 | 125.83 | 17803154 | |
29-Apr-09 | 124.85 | 126.85 | 123.83 | 125.14 | 16366365 | |
28-Apr-09 | 123.35 | 126.21 | 123.26 | 123.90 | 16280594 | |
27-Apr-09 | 122.90 | 125.00 | 122.66 | 124.73 | 17171919 | |
24-Apr-09 | 124.64 | 125.14 | 122.97 | 123.90 | 19319523 | |
23-Apr-09 | 126.62 | 127.20 | 123.51 | 125.40 | 33755599 | |
22-Apr-09 | 122.63 | 125.35 | 121.20 | 121.51 | 33527396 | |
21-Apr-09 | 118.89 | 122.14 | 118.60 | 121.76 | 16810144 | |
20-Apr-09 | 121.73 | 122.99 | 119.16 | 120.50 | 16666217 | |
17-Apr-09 | 121.18 | 124.25 | 120.25 | 123.42 | 17774382 | |
16-Apr-09 | 119.19 | 123.15 | 118.79 | 121.45 | 21199366 | |
15-Apr-09 | 117.20 | 118.25 | 115.76 | 117.64 | 14750970 | |
14-Apr-09 | 119.57 | 120.17 | 117.25 | 118.31 | 16241275 | |
13-Apr-09 | 120.01 | 120.98 | 119.00 | 120.22 | 13909579 | |
10-Apr-09 | 119.57 | 119.57 | 119.57 | 119.57 | 0 | |
9-Apr-09 | 118.42 | 120.00 | 117.96 | 119.57 | 18962010 | |
8-Apr-09 | 115.43 | 116.79 | 114.58 | 116.32 | 16272481 | |
7-Apr-09 | 116.53 | 116.67 | 114.19 | 115.00 | 19170924 | |
6-Apr-09 | 114.94 | 118.75 | 113.28 | 118.45 | 23502232 | |
3-Apr-09 | 114.19 | 116.13 | 113.52 | 115.99 | 22590248 | |
2-Apr-09 | 110.14 | 114.75 | 109.78 | 112.71 | 29013066 | |
1-Apr-09 | 104.09 | 109.00 | 103.89 | 108.69 | 21056938 | |
31-Mar-09 | 105.45 | 107.45 | 105.00 | 105.12 | 20359987 | |
30-Mar-09 | 104.51 | 105.01 | 102.61 | 104.49 | 17959335 | |
27-Mar-09 | 108.23 | 108.53 | 106.40 | 106.85 | 17608669 | |
26-Mar-09 | 107.83 | 109.98 | 107.58 | 109.87 | 22008968 | |
25-Mar-09 | 107.58 | 108.36 | 103.86 | 106.49 | 23094698 | |
24-Mar-09 | 106.36 | 109.44 | 105.39 | 106.50 | 22979535 | |
23-Mar-09 | 102.71 | 108.16 | 101.75 | 107.66 | 23805871 | |
20-Mar-09 | 102.09 | 103.11 | 100.57 | 101.59 | 24846589 | |
19-Mar-09 | 101.85 | 103.20 | 100.25 | 101.62 | 17868495 | |
18-Mar-09 | 99.91 | 103.48 | 99.72 | 101.52 | 28435765 | |
17-Mar-09 | 95.24 | 99.69 | 95.07 | 99.66 | 28143586 | |
16-Mar-09 | 96.53 | 97.39 | 94.18 | 95.42 | 28483820 | |
13-Mar-09 | 96.30 | 97.20 | 95.01 | 95.93 | 21474296 | |
12-Mar-09 | 92.90 | 96.58 | 92.00 | 96.35 | 27457620 | |
11-Mar-09 | 89.81 | 94.07 | 89.58 | 92.68 | 30246584 | |
10-Mar-09 | 84.87 | 89.17 | 84.36 | 88.63 | 30160893 | |
9-Mar-09 | 84.18 | 87.60 | 82.57 | 83.11 | 24945622 | |
6-Mar-09 | 88.34 | 88.40 | 82.33 | 85.30 | 36112366 | |
5-Mar-09 | 90.46 | 91.87 | 88.45 | 88.84 | 25246234 | |
4-Mar-09 | 90.18 | 92.77 | 89.45 | 91.17 | 26483089 | |
3-Mar-09 | 88.93 | 90.74 | 87.88 | 88.37 | 25869274 | |
2-Mar-09 | 88.12 | 91.20 | 87.67 | 87.94 | 27534710 | |
27-Feb-09 | 87.93 | 91.30 | 87.67 | 89.31 | 25240864 | |
26-Feb-09 | 92.00 | 92.92 | 88.96 | 89.19 | 22501991 | |
25-Feb-09 | 89.86 | 92.92 | 89.25 | 91.16 | 29761143 | |
24-Feb-09 | 87.45 | 90.89 | 87.00 | 90.25 | 28824737 | |
23-Feb-09 | 91.65 | 92.00 | 86.51 | 86.95 | 28106145 | |
20-Feb-09 | 89.40 | 92.40 | 89.00 | 91.20 | 26794037 | |
19-Feb-09 | 93.37 | 94.25 | 90.11 | 90.64 | 32957221 | |
18-Feb-09 | 95.05 | 95.85 | 92.72 | 94.37 | 24448863 | |
17-Feb-09 | 96.87 | 97.04 | 94.28 | 94.53 | 24222626 | |
13-Feb-09 | 98.99 | 99.94 | 98.12 | 99.16 | 21752370 | |
12-Feb-09 | 95.83 | 99.75 | 95.83 | 99.27 | 29190809 | |
11-Feb-09 | 96.37 | 98.31 | 95.77 | 96.82 | 24110999 | |
10-Feb-09 | 101.33 | 102.51 | 97.06 | 97.83 | 30332806 | |
9-Feb-09 | 100.00 | 103.00 | 99.50 | 102.51 | 25535704 | |
6-Feb-09 | 97.02 | 100.00 | 97.00 | 99.72 | 24540631 | |
5-Feb-09 | 92.77 | 97.25 | 92.62 | 96.46 | 26764791 | |
4-Feb-09 | 93.22 | 96.25 | 93.10 | 93.55 | 28871894 | |
3-Feb-09 | 91.92 | 93.38 | 90.28 | 92.98 | 21408688 | |
2-Feb-09 | 89.10 | 92.00 | 88.90 | 91.51 | 19943336 | |
30-Jan-09 | 92.60 | 93.62 | 90.01 | 90.13 | 23272372 | |
29-Jan-09 | 93.09 | 94.34 | 92.60 | 93.00 | 21185715 | |
28-Jan-09 | 92.12 | 95.00 | 91.50 | 94.20 | 31385983 | |
27-Jan-09 | 90.19 | 91.55 | 89.74 | 90.73 | 22090209 | |
26-Jan-09 | 88.86 | 90.97 | 88.30 | 89.64 | 24979122 | |
23-Jan-09 | 86.82 | 89.87 | 86.50 | 88.36 | 27277482 | |
22-Jan-09 | 88.04 | 90.00 | 85.82 | 88.36 | 50340261 | |
21-Jan-09 | 79.39 | 82.88 | 79.31 | 82.83 | 39287517 | |
20-Jan-09 | 81.93 | 82.00 | 78.20 | 78.20 | 32886821 | |
16-Jan-09 | 84.30 | 84.38 | 80.40 | 82.33 | 37445787 | |
15-Jan-09 | 80.57 | 84.12 | 80.05 | 83.38 | 65824311 | |
14-Jan-09 | 86.24 | 87.25 | 84.72 | 85.33 | 38285202 | |
13-Jan-09 | 88.24 | 89.74 | 86.35 | 87.71 | 28532683 | |
12-Jan-09 | 90.46 | 90.99 | 87.55 | 88.66 | 22075734 | |
9-Jan-09 | 93.21 | 93.38 | 90.14 | 90.58 | 19635107 | |
8-Jan-09 | 90.43 | 93.15 | 90.04 | 92.70 | 24052284 | |
7-Jan-09 | 91.81 | 92.50 | 90.26 | 91.01 | 27042958 | |
6-Jan-09 | 95.95 | 97.17 | 92.39 | 93.02 | 46149129 | |
5-Jan-09 | 93.17 | 96.18 | 92.71 | 94.58 | 42458779 | |
2-Jan-09 | 85.88 | 91.04 | 85.16 | 90.75 | 26964210 | |
1-Jan-09 | 85.35 | 85.35 | 85.35 | 85.35 | 0 | |
31-Dec-08 | 85.97 | 87.74 | 85.34 | 85.35 | 21715763 | |
30-Dec-08 | 87.42 | 88.05 | 84.72 | 86.29 | 34579620 | |
29-Dec-08 | 86.52 | 87.62 | 85.07 | 86.61 | 24567225 | |
26-Dec-08 | 86.64 | 87.42 | 85.24 | 85.81 | 11043071 | |
25-Dec-08 | 85.04 | 85.04 | 85.04 | 85.04 | 0 | |
24-Dec-08 | 86.14 | 86.25 | 84.55 | 85.04 | 9694994 | |
23-Dec-08 | 86.87 | 87.87 | 85.90 | 86.38 | 22917026 | |
22-Dec-08 | 90.02 | 90.03 | 84.69 | 85.74 | 30182216 | |
19-Dec-08 | 89.94 | 90.94 | 88.80 | 90.00 | 29105844 | |
18-Dec-08 | 89.31 | 90.83 | 88.44 | 89.43 | 30633639 | |
17-Dec-08 | 91.03 | 91.10 | 88.02 | 89.16 | 46406490 | |
16-Dec-08 | 93.98 | 96.48 | 92.75 | 95.43 | 40159758 | |
15-Dec-08 | 95.99 | 96.21 | 93.00 | 94.75 | 31858968 | |
12-Dec-08 | 92.80 | 99.00 | 92.53 | 98.27 | 37243348 | |
11-Dec-08 | 97.35 | 101.24 | 94.83 | 95.00 | 37260007 | |
10-Dec-08 | 97.87 | 99.49 | 96.50 | 98.21 | 33517137 | |
9-Dec-08 | 98.09 | 103.60 | 97.21 | 100.06 | 43004198 | |
8-Dec-08 | 97.28 | 100.80 | 95.80 | 99.72 | 42346166 | |
5-Dec-08 | 90.35 | 94.49 | 88.86 | 94.00 | 37294882 | |
4-Dec-08 | 94.43 | 95.21 | 89.06 | 91.41 | 38988771 | |
3-Dec-08 | 89.40 | 96.23 | 88.80 | 95.90 | 47864908 | |
2-Dec-08 | 90.03 | 92.65 | 86.50 | 92.47 | 41050587 | |
1-Dec-08 | 91.30 | 92.27 | 88.92 | 88.93 | 33005789 | |
28-Nov-08 | 94.70 | 94.76 | 91.86 | 92.67 | 10757337 | |
27-Nov-08 | 95.00 | 95.00 | 95.00 | 95.00 | 0 | |
26-Nov-08 | 89.92 | 95.25 | 89.85 | 95.00 | 32160801 | |
25-Nov-08 | 94.63 | 94.71 | 88.16 | 90.80 | 44127030 | |
24-Nov-08 | 85.21 | 94.79 | 84.84 | 92.95 | 51524734 | |
21-Nov-08 | 81.93 | 84.12 | 79.14 | 82.58 | 56056064 | |
20-Nov-08 | 85.24 | 86.45 | 80.00 | 80.49 | 61312137 | |
19-Nov-08 | 89.44 | 91.58 | 86.21 | 86.29 | 41866901 | |
18-Nov-08 | 89.64 | 90.99 | 86.86 | 89.91 | 43226932 | |
17-Nov-08 | 88.48 | 90.55 | 87.26 | 88.14 | 41532997 | |
14-Nov-08 | 93.76 | 93.99 | 90.00 | 90.24 | 50188530 | |
13-Nov-08 | 89.87 | 96.44 | 86.02 | 96.44 | 66262918 | |
12-Nov-08 | 92.43 | 93.24 | 90.01 | 90.12 | 42104581 | |
11-Nov-08 | 94.81 | 97.17 | 92.26 | 94.77 | 43749871 | |
10-Nov-08 | 100.17 | 100.40 | 94.50 | 95.88 | 40210214 | |
7-Nov-08 | 99.24 | 99.85 | 95.72 | 98.24 | 38552700 | |
6-Nov-08 | 101.05 | 102.78 | 98.00 | 99.10 | 46492200 | |
5-Nov-08 | 108.91 | 109.72 | 102.99 | 103.30 | 44417100 | |
4-Nov-08 | 109.99 | 111.79 | 106.67 | 110.99 | 49366100 | |
3-Nov-08 | 105.93 | 109.10 | 104.86 | 106.96 | 36865000 | |
31-Oct-08 | 107.40 | 110.78 | 105.14 | 107.59 | 57862700 | |
30-Oct-08 | 108.23 | 112.19 | 107.61 | 111.04 | 57904700 | |
29-Oct-08 | 100.86 | 109.54 | 99.94 | 104.55 | 69002300 | |
28-Oct-08 | 95.43 | 100.50 | 92.37 | 99.91 | 57165600 | |
27-Oct-08 | 95.07 | 97.63 | 91.86 | 92.09 | 42139100 | |
24-Oct-08 | 90.33 | 97.90 | 90.11 | 96.38 | 55281400 | |
23-Oct-08 | 96.51 | 99.25 | 91.90 | 98.23 | 59210800 | |
22-Oct-08 | 97.37 | 101.25 | 92.93 | 96.87 | 76461400 | |
21-Oct-08 | 96.95 | 97.90 | 91.16 | 91.49 | 63593100 | |
20-Oct-08 | 99.78 | 100.03 | 93.64 | 98.44 | 54675800 | |
17-Oct-08 | 99.60 | 102.04 | 85.88 | 97.40 | 62172300 | |
16-Oct-08 | 99.77 | 103.43 | 91.74 | 101.89 | 69384300 | |
15-Oct-08 | 103.84 | 107.00 | 97.89 | 97.95 | 55336200 | |
14-Oct-08 | 116.26 | 116.40 | 103.14 | 104.08 | 68112500 | |
13-Oct-08 | 104.55 | 110.53 | 101.02 | 110.26 | 53571800 | |
10-Oct-08 | 85.70 | 100.00 | 85.00 | 96.80 | 77878400 | |
9-Oct-08 | 93.35 | 95.80 | 86.60 | 88.74 | 56980900 | |
8-Oct-08 | 85.91 | 96.33 | 85.68 | 89.79 | 77577200 | |
7-Oct-08 | 100.48 | 101.50 | 88.95 | 89.16 | 65451300 | |
6-Oct-08 | 91.96 | 98.78 | 87.54 | 98.14 | 73754900 | |
3-Oct-08 | 104.00 | 106.50 | 94.65 | 97.07 | 81028900 | |
2-Oct-08 | 108.01 | 108.79 | 100.00 | 100.10 | 56869800 | |
1-Oct-08 | 111.92 | 112.36 | 107.39 | 109.12 | 45821600 | |
30-Sep-08 | 108.25 | 115.00 | 106.30 | 113.66 | 56103400 | |
29-Sep-08 | 119.62 | 119.68 | 100.59 | 105.26 | 91958100 | |
26-Sep-08 | 124.91 | 129.80 | 123.00 | 128.24 | 39387300 | |
25-Sep-08 | 129.80 | 134.79 | 128.52 | 131.93 | 34118200 | |
24-Sep-08 | 127.27 | 130.95 | 125.15 | 128.71 | 36768900 | |
23-Sep-08 | 131.85 | 135.80 | 126.66 | 126.84 | 45050900 | |
22-Sep-08 | 139.94 | 140.25 | 130.66 | 131.05 | 30199900 | |
19-Sep-08 | 142.60 | 144.20 | 136.31 | 140.91 | 44206000 | |
18-Sep-08 | 130.57 | 140.00 | 120.68 | 134.09 | 59010000 | |
17-Sep-08 | 138.49 | 138.51 | 127.83 | 127.83 | 41564700 | |
16-Sep-08 | 133.86 | 142.50 | 132.15 | 139.88 | 41036300 | |
15-Sep-08 | 142.03 | 147.69 | 140.36 | 140.36 | 32160100 | |
12-Sep-08 | 150.91 | 150.91 | 146.50 | 148.94 | 28110700 | |
11-Sep-08 | 148.18 | 152.99 | 146.00 | 152.65 | 34136700 | |
10-Sep-08 | 152.32 | 154.99 | 148.80 | 151.61 | 34092400 | |
9-Sep-08 | 156.86 | 159.96 | 149.79 | 151.68 | 43793600 | |
8-Sep-08 | 164.57 | 164.89 | 151.46 | 157.92 | 36775700 | |
5-Sep-08 | 158.59 | 162.40 | 157.65 | 160.18 | 27573100 | |
4-Sep-08 | 165.86 | 167.91 | 160.81 | 161.22 | 26324200 | |
3-Sep-08 | 166.84 | 168.68 | 164.00 | 166.96 | 25974300 | |
2-Sep-08 | 172.40 | 173.50 | 165.00 | 166.19 | 27293400 | |
29-Aug-08 | 172.96 | 173.50 | 169.04 | 169.53 | 20971000 | |
28-Aug-08 | 175.28 | 176.25 | 172.75 | 173.74 | 15085600 | |
27-Aug-08 | 173.31 | 175.76 | 172.19 | 174.67 | 16700000 | |
26-Aug-08 | 172.76 | 174.88 | 172.61 | 173.64 | 14714300 | |
25-Aug-08 | 176.15 | 176.23 | 171.66 | 172.55 | 16894300 | |
22-Aug-08 | 175.82 | 177.50 | 175.57 | 176.79 | 15444300 | |
21-Aug-08 | 174.47 | 175.45 | 171.89 | 174.29 | 19073400 | |
20-Aug-08 | 174.77 | 176.94 | 173.61 | 175.84 | 17918500 | |
19-Aug-08 | 174.54 | 177.07 | 171.81 | 173.53 | 21536300 | |
18-Aug-08 | 175.57 | 177.81 | 173.82 | 175.39 | 19246100 | |
15-Aug-08 | 179.04 | 179.75 | 175.05 | 175.74 | 25085700 | |
14-Aug-08 | 178.33 | 180.45 | 177.84 | 179.32 | 25127100 | |
13-Aug-08 | 177.98 | 180.00 | 175.90 | 179.30 | 29727800 | |
12-Aug-08 | 173.52 | 179.29 | 173.51 | 176.73 | 29500500 | |
11-Aug-08 | 170.07 | 176.50 | 169.67 | 173.56 | 31477300 | |
8-Aug-08 | 163.86 | 169.65 | 163.75 | 169.55 | 25211000 | |
7-Aug-08 | 162.71 | 166.15 | 161.50 | 163.57 | 23629200 | |
6-Aug-08 | 159.97 | 167.40 | 158.00 | 164.19 | 27937900 | |
5-Aug-08 | 155.42 | 160.80 | 154.82 | 160.64 | 23958700 | |
4-Aug-08 | 156.60 | 157.90 | 152.91 | 153.23 | 20825400 | |
1-Aug-08 | 159.90 | 159.99 | 155.75 | 156.66 | 18369300 | |
31-Jul-08 | 157.54 | 162.20 | 156.98 | 158.95 | 22440100 | |
30-Jul-08 | 157.78 | 160.49 | 156.08 | 159.88 | 25511500 | |
29-Jul-08 | 155.41 | 159.45 | 153.65 | 157.08 | 23678000 | |
28-Jul-08 | 162.34 | 162.47 | 154.02 | 154.40 | 27511700 | |
25-Jul-08 | 160.40 | 163.00 | 158.65 | 162.12 | 22080000 | |
24-Jul-08 | 164.32 | 165.26 | 158.45 | 159.03 | 29415200 | |
23-Jul-08 | 164.99 | 168.37 | 161.56 | 166.26 | 36770100 | |
22-Jul-08 | 149.00 | 162.76 | 146.53 | 162.02 | 64350900 | |
21-Jul-08 | 166.90 | 167.50 | 161.12 | 166.29 | 35718700 | |
18-Jul-08 | 168.52 | 169.65 | 165.00 | 165.15 | 30157300 | |
17-Jul-08 | 174.10 | 174.98 | 171.39 | 171.81 | 24585300 | |
16-Jul-08 | 170.20 | 172.93 | 168.60 | 172.81 | 26386200 | |
15-Jul-08 | 172.48 | 173.74 | 166.39 | 169.64 | 36552600 | |
14-Jul-08 | 179.24 | 179.30 | 173.08 | 173.88 | 30221200 | |
11-Jul-08 | 175.47 | 177.11 | 171.00 | 172.58 | 32567400 | |
10-Jul-08 | 174.92 | 177.34 | 171.37 | 176.63 | 29365700 | |
9-Jul-08 | 180.20 | 180.91 | 174.14 | 174.25 | 30951400 | |
8-Jul-08 | 175.40 | 179.70 | 172.74 | 179.55 | 31309500 | |
7-Jul-08 | 173.16 | 177.13 | 171.90 | 175.16 | 28832700 | |
3-Jul-08 | 169.59 | 172.17 | 165.75 | 170.12 | 18325100 | |
2-Jul-08 | 175.20 | 177.45 | 168.18 | 168.18 | 29266400 | |
1-Jul-08 | 164.23 | 174.72 | 164.00 | 174.68 | 39037400 | |
30-Jun-08 | 170.19 | 172.00 | 166.62 | 167.44 | 24008500 | |
27-Jun-08 | 166.51 | 170.57 | 164.15 | 170.09 | 35671000 | |
26-Jun-08 | 174.07 | 174.84 | 168.01 | 168.26 | 30335200 | |
25-Jun-08 | 174.61 | 178.83 | 173.88 | 177.39 | 22375500 | |
24-Jun-08 | 172.37 | 175.78 | 171.63 | 173.25 | 21937800 | |
23-Jun-08 | 174.74 | 175.88 | 171.56 | 173.16 | 22678500 | |
20-Jun-08 | 179.35 | 181.00 | 175.00 | 175.27 | 30784000 | |
19-Jun-08 | 178.55 | 182.34 | 176.80 | 180.90 | 27982400 | |
18-Jun-08 | 181.12 | 182.20 | 177.35 | 178.75 | 28604400 | |
17-Jun-08 | 178.10 | 181.99 | 177.41 | 181.43 | 31675700 | |
16-Jun-08 | 171.30 | 177.90 | 169.07 | 176.84 | 37188300 | |
13-Jun-08 | 171.64 | 174.16 | 165.31 | 172.37 | 47360500 | |
12-Jun-08 | 181.49 | 182.60 | 171.20 | 173.26 | 45884700 | |
11-Jun-08 | 184.34 | 186.00 | 179.59 | 180.81 | 33635700 | |
10-Jun-08 | 180.51 | 186.78 | 179.02 | 185.64 | 39769000 | |
9-Jun-08 | 184.79 | 184.94 | 175.75 | 181.61 | 66228300 | |
6-Jun-08 | 188.00 | 189.95 | 185.55 | 185.64 | 33571600 | |
5-Jun-08 | 186.34 | 189.84 | 185.70 | 189.43 | 26591900 | |
4-Jun-08 | 184.02 | 187.09 | 183.23 | 185.19 | 25584900 | |
3-Jun-08 | 186.86 | 188.20 | 182.34 | 185.37 | 26560800 | |
2-Jun-08 | 188.60 | 189.65 | 184.53 | 186.10 | 23489700 | |
30-May-08 | 187.45 | 189.54 | 187.38 | 188.75 | 21305600 | |
29-May-08 | 186.76 | 188.20 | 185.50 | 186.69 | 22686300 | |
28-May-08 | 187.41 | 187.95 | 183.72 | 187.01 | 26082000 | |
27-May-08 | 182.75 | 186.43 | 181.84 | 186.43 | 27792600 | |
23-May-08 | 180.77 | 181.99 | 177.80 | 181.17 | 31495400 | |
22-May-08 | 179.26 | 181.33 | 172.00 | 177.05 | 42587400 | |
21-May-08 | 185.67 | 188.00 | 176.25 | 178.19 | 40847500 | |
20-May-08 | 181.82 | 186.16 | 180.12 | 185.90 | 34150800 | |
19-May-08 | 187.86 | 188.69 | 181.30 | 183.60 | 33345500 | |
16-May-08 | 190.11 | 190.30 | 187.00 | 187.62 | 26974400 | |
15-May-08 | 186.81 | 189.90 | 184.20 | 189.73 | 30689600 | |
14-May-08 | 191.23 | 192.24 | 185.57 | 186.26 | 32279900 | |
13-May-08 | 188.61 | 191.45 | 187.86 | 189.96 | 29049200 | |
12-May-08 | 185.21 | 188.87 | 182.85 | 188.16 | 28699100 | |
9-May-08 | 183.16 | 184.25 | 181.37 | 183.45 | 23684600 | |
8-May-08 | 183.77 | 186.50 | 183.07 | 185.06 | 31435900 | |
7-May-08 | 186.05 | 188.20 | 180.54 | 182.59 | 40851800 | |
6-May-08 | 184.66 | 187.12 | 182.18 | 186.66 | 31867800 | |
5-May-08 | 181.92 | 185.31 | 181.05 | 184.73 | 29671600 | |
2-May-08 | 180.19 | 181.92 | 178.55 | 180.94 | 34366200 | |
1-May-08 | 174.96 | 180.00 | 174.86 | 180.00 | 31620900 | |
30-Apr-08 | 176.19 | 180.00 | 172.92 | 173.95 | 39992800 | |
29-Apr-08 | 171.11 | 175.66 | 170.25 | 175.05 | 32642400 | |
28-Apr-08 | 169.75 | 173.75 | 169.13 | 172.24 | 27733600 | |
25-Apr-08 | 170.70 | 171.10 | 166.42 | 169.73 | 34284900 | |
24-Apr-08 | 165.34 | 169.98 | 159.19 | 168.94 | 57011700 | |
23-Apr-08 | 164.05 | 164.84 | 161.08 | 162.89 | 39283900 | |
22-Apr-08 | 167.40 | 168.00 | 158.09 | 160.20 | 50439700 | |
21-Apr-08 | 162.21 | 168.50 | 161.76 | 168.16 | 36320800 | |
18-Apr-08 | 159.12 | 162.26 | 158.38 | 161.04 | 34624300 | |
17-Apr-08 | 154.17 | 156.00 | 153.35 | 154.49 | 24272300 | |
16-Apr-08 | 151.72 | 154.10 | 150.62 | 153.70 | 27359800 | |
15-Apr-08 | 149.40 | 149.72 | 145.72 | 148.38 | 23933800 | |
14-Apr-08 | 146.77 | 149.25 | 144.54 | 147.78 | 29677700 | |
11-Apr-08 | 152.72 | 153.30 | 146.40 | 147.14 | 42563600 | |
10-Apr-08 | 151.13 | 155.42 | 150.60 | 154.55 | 33778600 | |
9-Apr-08 | 153.31 | 153.89 | 150.46 | 151.44 | 30953600 | |
8-Apr-08 | 153.55 | 156.45 | 152.32 | 152.84 | 35111200 | |
7-Apr-08 | 156.13 | 159.69 | 155.11 | 155.89 | 40797800 | |
4-Apr-08 | 152.19 | 154.72 | 150.75 | 153.08 | 29732100 | |
3-Apr-08 | 147.06 | 153.63 | 147.00 | 151.61 | 37023400 | |
2-Apr-08 | 148.78 | 151.20 | 145.85 | 147.49 | 35677500 | |
1-Apr-08 | 146.30 | 149.66 | 143.61 | 149.53 | 36027300 | |
31-Mar-08 | 143.27 | 145.71 | 142.52 | 143.50 | 26947400 | |
28-Mar-08 | 141.80 | 144.65 | 141.60 | 143.01 | 25067500 | |
27-Mar-08 | 144.95 | 145.31 | 139.99 | 140.25 | 35206100 | |
26-Mar-08 | 140.87 | 145.74 | 140.64 | 145.06 | 40626200 | |
25-Mar-08 | 139.96 | 143.10 | 137.33 | 140.98 | 37194400 | |
24-Mar-08 | 134.01 | 140.85 | 133.64 | 139.53 | 37681900 | |
20-Mar-08 | 131.12 | 133.29 | 129.18 | 133.27 | 31321100 | |
19-Mar-08 | 133.12 | 134.29 | 129.67 | 129.67 | 35019600 | |
18-Mar-08 | 129.18 | 133.00 | 128.67 | 132.82 | 42361700 | |
17-Mar-08 | 122.55 | 128.59 | 122.55 | 126.73 | 37770100 | |
14-Mar-08 | 129.88 | 130.30 | 124.20 | 126.61 | 40303700 | |
13-Mar-08 | 124.10 | 129.50 | 123.00 | 127.94 | 44330100 | |
12-Mar-08 | 127.04 | 128.68 | 125.17 | 126.03 | 37386300 | |
11-Mar-08 | 124.10 | 127.48 | 122.00 | 127.35 | 40283200 | |
10-Mar-08 | 121.98 | 123.46 | 119.37 | 119.69 | 35273300 | |
7-Mar-08 | 120.41 | 122.98 | 119.05 | 122.25 | 43060100 | |
6-Mar-08 | 124.62 | 127.50 | 120.81 | 120.93 | 51831900 | |
5-Mar-08 | 123.58 | 125.14 | 122.25 | 124.49 | 42465800 | |
4-Mar-08 | 121.99 | 124.88 | 120.40 | 124.62 | 63109200 | |
3-Mar-08 | 124.44 | 125.98 | 118.00 | 121.73 | 56455700 | |
29-Feb-08 | 129.29 | 130.21 | 124.80 | 125.02 | 43932600 | |
28-Feb-08 | 127.20 | 132.20 | 125.77 | 129.91 | 56186500 | |
27-Feb-08 | 118.23 | 123.05 | 118.09 | 122.96 | 49698700 | |
26-Feb-08 | 117.64 | 121.09 | 115.44 | 119.15 | 52497900 | |
25-Feb-08 | 118.59 | 120.17 | 116.66 | 119.74 | 44355200 | |
22-Feb-08 | 122.48 | 122.51 | 115.87 | 119.46 | 53967400 | |
21-Feb-08 | 126.05 | 126.47 | 120.86 | 121.54 | 32504400 | |
20-Feb-08 | 122.20 | 124.60 | 121.68 | 123.82 | 34047400 | |
19-Feb-08 | 125.99 | 126.75 | 121.44 | 122.18 | 35129800 | |
15-Feb-08 | 126.27 | 127.08 | 124.06 | 124.63 | 30367800 | |
14-Feb-08 | 129.40 | 130.80 | 127.01 | 127.46 | 33721600 | |
13-Feb-08 | 126.68 | 129.78 | 125.63 | 129.40 | 33813000 | |
12-Feb-08 | 130.70 | 131.00 | 123.62 | 124.86 | 43214000 | |
11-Feb-08 | 128.01 | 129.98 | 127.20 | 129.45 | 41873100 | |
8-Feb-08 | 122.08 | 125.70 | 121.60 | 125.48 | 47867700 | |
7-Feb-08 | 119.97 | 124.78 | 117.27 | 121.24 | 73048900 | |
6-Feb-08 | 130.83 | 131.92 | 121.77 | 122.00 | 54990500 | |
5-Feb-08 | 130.43 | 134.00 | 128.90 | 129.36 | 39921800 | |
4-Feb-08 | 134.21 | 135.90 | 131.42 | 131.65 | 31265400 | |
1-Feb-08 | 136.24 | 136.59 | 132.18 | 133.75 | 34967500 | |
31-Jan-08 | 129.45 | 136.65 | 129.40 | 135.36 | 46444000 | |
30-Jan-08 | 131.37 | 135.45 | 130.00 | 132.18 | 43684900 | |
29-Jan-08 | 131.15 | 132.79 | 129.05 | 131.54 | 38022600 | |
28-Jan-08 | 128.16 | 133.20 | 126.45 | 130.01 | 50978300 | |
25-Jan-08 | 138.99 | 139.09 | 129.61 | 130.01 | 54468700 | |
24-Jan-08 | 139.99 | 140.70 | 132.01 | 135.60 | 68069000 | |
23-Jan-08 | 136.19 | 140.00 | 126.14 | 139.07 | 17008800 | |
22-Jan-08 | 148.06 | 159.98 | 146.00 | 155.64 | 69530400 | |
18-Jan-08 | 161.71 | 165.75 | 159.61 | 161.36 | 57983700 | |
17-Jan-08 | 161.51 | 165.36 | 158.42 | 160.89 | 61237600 | |
16-Jan-08 | 165.23 | 169.01 | 156.70 | 159.64 | 77804500 | |
15-Jan-08 | 177.72 | 179.22 | 164.66 | 169.04 | 81723300 | |
14-Jan-08 | 177.52 | 179.42 | 175.17 | 178.78 | 36688700 | |
11-Jan-08 | 176.00 | 177.85 | 170.00 | 172.69 | 43219400 | |
10-Jan-08 | 177.58 | 181.00 | 175.41 | 178.02 | 52015700 | |
9-Jan-08 | 171.30 | 179.50 | 168.30 | 179.40 | 63762300 | |
8-Jan-08 | 180.14 | 182.46 | 170.80 | 171.25 | 53470100 | |
7-Jan-08 | 181.25 | 183.60 | 170.23 | 177.64 | 72691000 | |
4-Jan-08 | 191.45 | 193.00 | 178.89 | 180.05 | 50834900 | |
3-Jan-08 | 195.41 | 197.39 | 192.69 | 194.93 | 29442500 | |
2-Jan-08 | 199.27 | 200.26 | 192.55 | 194.84 | 38017600 | |
31-Dec-07 | 199.50 | 200.50 | 197.75 | 198.08 | 18747500 | |
28-Dec-07 | 200.59 | 201.56 | 196.88 | 199.83 | 23879100 | |
27-Dec-07 | 198.95 | 202.96 | 197.80 | 198.57 | 27802400 | |
26-Dec-07 | 199.01 | 200.96 | 196.82 | 198.95 | 24247200 | |
24-Dec-07 | 195.03 | 199.33 | 194.79 | 198.80 | 15535900 | |
21-Dec-07 | 190.12 | 193.91 | 189.89 | 193.91 | 32836100 | |
20-Dec-07 | 185.43 | 187.83 | 183.33 | 187.21 | 26688500 | |
19-Dec-07 | 182.98 | 184.64 | 180.90 | 183.12 | 29144200 | |
18-Dec-07 | 186.52 | 187.33 | 178.60 | 182.98 | 43134200 | |
17-Dec-07 | 190.72 | 192.65 | 182.98 | 184.40 | 36048300 | |
14-Dec-07 | 190.37 | 200.00 | 189.54 | 190.39 | 22899700 | |
13-Dec-07 | 190.19 | 192.12 | 187.82 | 191.83 | 30420300 | |
12-Dec-07 | 193.44 | 194.48 | 185.76 | 190.86 | 41927400 | |
11-Dec-07 | 194.75 | 196.83 | 187.39 | 188.54 | 39218800 | |
10-Dec-07 | 193.59 | 195.66 | 192.69 | 194.21 | 24900000 | |
7-Dec-07 | 190.54 | 194.99 | 188.04 | 194.30 | 37052600 | |
6-Dec-07 | 186.19 | 190.10 | 186.12 | 189.95 | 31407800 | |
5-Dec-07 | 182.89 | 186.00 | 182.41 | 185.50 | 31225000 | |
4-Dec-07 | 177.15 | 180.90 | 176.99 | 179.81 | 27000500 | |
3-Dec-07 | 181.86 | 184.14 | 177.70 | 178.86 | 33616600 | |
30-Nov-07 | 187.34 | 187.70 | 179.70 | 182.22 | 41498000 | |
29-Nov-07 | 179.43 | 185.17 | 179.15 | 184.29 | 36614700 | |
28-Nov-07 | 176.82 | 180.60 | 175.35 | 180.22 | 40194300 | |
27-Nov-07 | 175.22 | 175.79 | 170.01 | 174.81 | 46278200 | |
26-Nov-07 | 173.59 | 177.27 | 172.35 | 172.54 | 45097000 | |
23-Nov-07 | 172.00 | 172.05 | 169.75 | 171.54 | 15054100 | |
21-Nov-07 | 165.84 | 172.35 | 164.67 | 168.46 | 42785700 | |
20-Nov-07 | 165.67 | 171.79 | 163.53 | 168.85 | 54473400 | |
19-Nov-07 | 166.10 | 168.20 | 162.10 | 163.95 | 40415600 | |
16-Nov-07 | 165.30 | 167.02 | 159.33 | 166.39 | 48345300 | |
15-Nov-07 | 166.39 | 169.59 | 160.30 | 164.30 | 51683900 | |
14-Nov-07 | 177.16 | 177.57 | 163.74 | 166.11 | 49444700 | |
13-Nov-07 | 160.85 | 170.98 | 160.14 | 169.96 | 59708900 | |
12-Nov-07 | 165.28 | 167.70 | 150.63 | 153.76 | 61857200 | |
9-Nov-07 | 171.15 | 175.12 | 165.21 | 165.37 | 53096500 | |
8-Nov-07 | 186.67 | 186.90 | 167.77 | 175.47 | 66759900 | |
7-Nov-07 | 190.61 | 192.68 | 186.13 | 186.30 | 34619900 | |
6-Nov-07 | 187.05 | 192.00 | 185.27 | 191.79 | 33352400 | |
5-Nov-07 | 185.29 | 188.96 | 184.24 | 186.18 | 27928500 | |
2-Nov-07 | 189.16 | 189.44 | 183.49 | 187.87 | 34984100 | |
1-Nov-07 | 188.60 | 190.10 | 180.00 | 187.44 | 27502900 | |
31-Oct-07 | 187.63 | 190.12 | 184.95 | 189.95 | 28580500 | |
30-Oct-07 | 186.18 | 189.37 | 184.73 | 187.00 | 32363400 | |
29-Oct-07 | 185.45 | 186.59 | 184.70 | 185.09 | 18823800 | |
26-Oct-07 | 185.29 | 185.37 | 182.88 | 184.70 | 24774000 | |
25-Oct-07 | 184.87 | 185.90 | 181.66 | 182.78 | 32944600 | |
24-Oct-07 | 185.81 | 187.21 | 179.24 | 185.93 | 45179700 | |
23-Oct-07 | 188.56 | 188.60 | 182.76 | 186.16 | 60070000 | |
22-Oct-07 | 170.35 | 174.90 | 169.96 | 174.36 | 42811100 | |
19-Oct-07 | 174.24 | 174.63 | 170.00 | 170.42 | 44411700 | |
18-Oct-07 | 171.50 | 174.19 | 171.05 | 173.50 | 28349200 | |
17-Oct-07 | 172.69 | 173.04 | 169.18 | 172.75 | 38518000 | |
16-Oct-07 | 165.54 | 170.18 | 165.15 | 169.58 | 36882900 | |
15-Oct-07 | 167.98 | 169.57 | 163.50 | 166.98 | 37615600 | |
12-Oct-07 | 163.01 | 167.28 | 161.80 | 167.25 | 34194800 | |
11-Oct-07 | 169.49 | 171.88 | 153.21 | 162.23 | 57309200 | |
10-Oct-07 | 167.55 | 167.88 | 165.60 | 166.79 | 23339800 | |
9-Oct-07 | 170.20 | 171.11 | 166.68 | 167.86 | 38157900 | |
8-Oct-07 | 163.49 | 167.91 | 162.97 | 167.91 | 29110400 | |
5-Oct-07 | 158.37 | 161.58 | 157.70 | 161.45 | 32178600 | |
4-Oct-07 | 158.00 | 158.08 | 153.50 | 156.24 | 22875200 | |
3-Oct-07 | 157.78 | 159.18 | 157.01 | 157.92 | 24047500 | |
2-Oct-07 | 156.55 | 158.59 | 155.89 | 158.45 | 27353000 | |
1-Oct-07 | 154.59 | 157.41 | 152.93 | 156.34 | 29343500 | |
28-Sep-07 | 153.44 | 154.60 | 152.75 | 153.47 | 21521700 | |
27-Sep-07 | 153.77 | 154.52 | 152.32 | 154.50 | 22880400 | |
26-Sep-07 | 154.47 | 155.00 | 151.25 | 152.77 | 33357800 | |
25-Sep-07 | 146.84 | 153.22 | 146.82 | 153.18 | 41588600 | |
24-Sep-07 | 146.73 | 149.85 | 146.65 | 148.28 | 35756600 | |
21-Sep-07 | 141.14 | 144.65 | 140.31 | 144.15 | 38964600 | |
20-Sep-07 | 140.15 | 141.79 | 139.32 | 140.31 | 24004200 | |
19-Sep-07 | 143.02 | 143.16 | 139.40 | 140.77 | 35183400 | |
18-Sep-07 | 139.06 | 142.85 | 137.83 | 140.92 | 36821700 | |
17-Sep-07 | 138.99 | 140.59 | 137.60 | 138.41 | 27444100 | |
14-Sep-07 | 136.57 | 138.98 | 136.20 | 138.81 | 21111300 | |
13-Sep-07 | 138.83 | 139.00 | 136.65 | 137.20 | 22739600 | |
12-Sep-07 | 135.99 | 139.40 | 135.75 | 136.85 | 35750600 | |
11-Sep-07 | 137.90 | 138.30 | 133.75 | 135.49 | 33959600 | |
10-Sep-07 | 137.00 | 138.04 | 133.95 | 136.71 | 50096800 | |
7-Sep-07 | 132.01 | 132.30 | 130.00 | 131.77 | 49536700 | |
6-Sep-07 | 135.56 | 137.57 | 132.71 | 135.01 | 65584300 | |
5-Sep-07 | 144.97 | 145.84 | 136.10 | 136.76 | 80728600 | |
4-Sep-07 | 139.94 | 145.73 | 139.84 | 144.16 | 45997200 | |
31-Aug-07 | 139.49 | 139.65 | 137.41 | 138.48 | 29892800 | |
30-Aug-07 | 132.67 | 138.25 | 132.30 | 136.25 | 50471600 | |
29-Aug-07 | 129.88 | 134.18 | 129.54 | 134.08 | 40001700 | |
28-Aug-07 | 130.99 | 132.41 | 126.63 | 126.82 | 40781700 | |
27-Aug-07 | 133.39 | 134.66 | 132.10 | 132.25 | 24431300 | |
24-Aug-07 | 130.53 | 135.37 | 129.81 | 135.30 | 31906500 | |
23-Aug-07 | 133.09 | 133.34 | 129.76 | 131.07 | 30033800 | |
22-Aug-07 | 131.22 | 132.75 | 130.33 | 132.51 | 35510900 | |
21-Aug-07 | 122.21 | 128.96 | 121.00 | 127.57 | 45843300 | |
20-Aug-07 | 123.96 | 124.50 | 120.50 | 122.22 | 27750200 | |
17-Aug-07 | 122.01 | 123.50 | 119.82 | 122.06 | 39869500 | |
16-Aug-07 | 117.01 | 118.50 | 111.62 | 117.05 | 65398300 | |
15-Aug-07 | 122.74 | 124.86 | 119.65 | 119.90 | 34812100 | |
14-Aug-07 | 128.29 | 128.30 | 123.71 | 124.03 | 25674600 | |
13-Aug-07 | 128.32 | 129.35 | 126.50 | 127.79 | 25913900 | |
10-Aug-07 | 123.12 | 127.75 | 120.30 | 125.00 | 48415200 | |
9-Aug-07 | 131.11 | 133.00 | 125.09 | 126.39 | 39302800 | |
8-Aug-07 | 136.76 | 136.86 | 132.00 | 134.01 | 28072300 | |
7-Aug-07 | 134.94 | 137.24 | 132.63 | 135.03 | 33453800 | |
6-Aug-07 | 132.90 | 135.27 | 128.30 | 135.25 | 32205800 | |
3-Aug-07 | 135.26 | 135.95 | 131.50 | 131.85 | 23382000 | |
2-Aug-07 | 136.65 | 136.96 | 134.15 | 136.49 | 29429800 | |
1-Aug-07 | 133.64 | 135.38 | 127.77 | 135.00 | 60456600 | |
31-Jul-07 | 142.97 | 143.48 | 131.52 | 131.76 | 60764300 | |
30-Jul-07 | 144.33 | 145.45 | 139.57 | 141.43 | 38558100 | |
27-Jul-07 | 146.19 | 148.92 | 143.78 | 143.85 | 40256700 | |
26-Jul-07 | 145.91 | 148.50 | 136.96 | 146.00 | 73347700 | |
25-Jul-07 | 137.35 | 138.36 | 135.00 | 137.26 | 41019200 | |
24-Jul-07 | 138.88 | 141.00 | 134.15 | 134.89 | 59442800 | |
23-Jul-07 | 143.31 | 145.22 | 140.93 | 143.70 | 36084300 | |
20-Jul-07 | 141.65 | 144.18 | 140.00 | 143.75 | 37791900 | |
19-Jul-07 | 140.30 | 140.81 | 139.65 | 140.00 | 24236600 | |
18-Jul-07 | 138.19 | 138.44 | 136.04 | 138.12 | 25949100 | |
17-Jul-07 | 138.30 | 139.60 | 137.50 | 138.91 | 24908700 | |
16-Jul-07 | 138.39 | 139.98 | 137.50 | 138.10 | 32982400 | |
13-Jul-07 | 135.03 | 137.85 | 134.52 | 137.73 | 30844600 | |
12-Jul-07 | 133.85 | 134.24 | 132.39 | 134.07 | 24697300 | |
11-Jul-07 | 132.07 | 133.70 | 131.31 | 132.39 | 28704800 | |
10-Jul-07 | 128.88 | 134.50 | 128.81 | 132.35 | 44139900 | |
9-Jul-07 | 132.38 | 132.90 | 129.18 | 130.33 | 34886300 | |
6-Jul-07 | 133.13 | 133.34 | 130.40 | 132.30 | 29590700 | |
5-Jul-07 | 128.80 | 132.97 | 128.69 | 132.75 | 49919400 | |
3-Jul-07 | 122.00 | 127.40 | 121.50 | 127.17 | 40886900 | |
2-Jul-07 | 121.05 | 122.09 | 119.30 | 121.26 | 33007200 | |
29-Jun-07 | 121.97 | 124.00 | 121.09 | 122.04 | 39640400 | |
28-Jun-07 | 122.36 | 122.49 | 120.00 | 120.56 | 28360000 | |
27-Jun-07 | 120.61 | 122.04 | 119.26 | 121.89 | 33874200 | |
26-Jun-07 | 123.98 | 124.00 | 118.72 | 119.65 | 46168900 | |
25-Jun-07 | 124.19 | 125.09 | 121.06 | 122.34 | 34041100 | |
22-Jun-07 | 123.85 | 124.45 | 122.38 | 123.00 | 21595500 | |
21-Jun-07 | 121.70 | 124.29 | 120.72 | 123.90 | 30348200 | |
20-Jun-07 | 123.87 | 124.66 | 121.50 | 121.55 | 31323400 | |
19-Jun-07 | 124.69 | 125.01 | 122.91 | 123.66 | 32424900 | |
18-Jun-07 | 123.28 | 125.18 | 122.54 | 125.09 | 30561000 | |
15-Jun-07 | 120.62 | 120.67 | 119.86 | 120.50 | 23729200 | |
14-Jun-07 | 117.20 | 119.45 | 116.42 | 118.75 | 33942300 | |
13-Jun-07 | 121.15 | 121.19 | 115.40 | 117.50 | 60556900 | |
12-Jun-07 | 119.35 | 121.71 | 118.31 | 120.38 | 49181400 | |
11-Jun-07 | 126.00 | 126.15 | 119.54 | 120.19 | 65552500 | |
8-Jun-07 | 125.82 | 125.83 | 122.29 | 124.49 | 43060300 | |
7-Jun-07 | 124.99 | 127.61 | 123.19 | 124.07 | 66829300 | |
6-Jun-07 | 122.30 | 124.05 | 121.95 | 123.64 | 39116500 | |
5-Jun-07 | 121.41 | 122.69 | 120.50 | 122.67 | 32009600 | |
4-Jun-07 | 118.63 | 121.73 | 117.90 | 121.33 | 30889200 | |
1-Jun-07 | 121.10 | 121.19 | 118.29 | 118.40 | 30837500 | |
31-May-07 | 120.07 | 122.17 | 119.54 | 121.19 | 44641600 | |
30-May-07 | 114.30 | 118.88 | 113.53 | 118.77 | 51317200 | |
29-May-07 | 114.45 | 114.86 | 112.69 | 114.35 | 22548100 | |
25-May-07 | 112.00 | 113.78 | 111.50 | 113.62 | 21801100 | |
24-May-07 | 112.81 | 114.46 | 110.37 | 110.69 | 31066700 | |
23-May-07 | 114.02 | 115.00 | 112.59 | 112.89 | 30914800 | |
22-May-07 | 112.49 | 113.75 | 112.01 | 113.54 | 20100000 | |
21-May-07 | 110.31 | 112.45 | 110.05 | 111.98 | 22513100 | |
18-May-07 | 110.23 | 110.64 | 109.77 | 110.02 | 19436200 | |
17-May-07 | 107.15 | 109.87 | 107.15 | 109.44 | 25979000 | |
16-May-07 | 108.53 | 108.83 | 103.42 | 107.34 | 39111000 | |
15-May-07 | 109.57 | 110.20 | 106.48 | 107.52 | 33826100 | |
14-May-07 | 109.62 | 110.00 | 108.25 | 109.36 | 22304700 | |
11-May-07 | 107.74 | 109.13 | 106.78 | 108.74 | 22931600 | |
10-May-07 | 106.63 | 108.84 | 105.92 | 107.34 | 42536800 | |
9-May-07 | 104.91 | 106.96 | 104.89 | 106.88 | 23890400 | |
8-May-07 | 103.47 | 105.15 | 103.42 | 105.06 | 27159700 | |
7-May-07 | 101.08 | 104.35 | 101.01 | 103.92 | 29926100 | |
4-May-07 | 100.80 | 101.60 | 100.50 | 100.81 | 13382200 | |
3-May-07 | 100.73 | 101.45 | 100.01 | 100.40 | 20095800 | |
2-May-07 | 99.65 | 100.54 | 99.47 | 100.39 | 17136400 | |
1-May-07 | 99.59 | 100.35 | 98.55 | 99.47 | 18377700 | |
30-Apr-07 | 100.09 | 101.00 | 99.67 | 99.80 | 21409100 | |
27-Apr-07 | 98.18 | 99.95 | 97.69 | 99.92 | 24114400 | |
26-Apr-07 | 101.58 | 102.50 | 98.30 | 98.84 | 56366700 | |
25-Apr-07 | 94.23 | 95.40 | 93.80 | 95.35 | 29692400 | |
24-Apr-07 | 93.96 | 96.39 | 91.30 | 93.24 | 37001300 |
Date | Open | High | Low | Close | Volume | |
---|---|---|---|---|---|---|
1-May-12 | 132.65 | 135.74 | 132.65 | 133.48 | 3357034 | |
30-Apr-12 | 133.05 | 133.10 | 131.66 | 132.70 | 3089205 | |
27-Apr-12 | 134.63 | 135.13 | 133.39 | 134.44 | 3218748 | |
26-Apr-12 | 133.93 | 136.20 | 131.62 | 133.21 | 5967736 | |
25-Apr-12 | 130.00 | 136.18 | 128.94 | 134.82 | 14049212 | |
24-Apr-12 | 139.30 | 139.91 | 135.75 | 135.83 | 6924651 | |
23-Apr-12 | 141.35 | 141.97 | 135.69 | 139.66 | 6834753 | |
20-Apr-12 | 146.41 | 146.65 | 144.50 | 144.91 | 3398973 | |
19-Apr-12 | 147.96 | 149.42 | 144.36 | 144.74 | 4026668 | |
18-Apr-12 | 148.05 | 148.75 | 145.65 | 147.92 | 3565997 | |
17-Apr-12 | 147.58 | 149.48 | 146.50 | 147.49 | 3659557 | |
16-Apr-12 | 152.50 | 152.85 | 146.14 | 147.66 | 5442472 | |
13-Apr-12 | 150.48 | 152.84 | 148.92 | 151.38 | 6097198 | |
12-Apr-12 | 147.35 | 151.84 | 145.80 | 151.32 | 6035582 | |
11-Apr-12 | 147.00 | 148.00 | 145.10 | 146.16 | 3965115 | |
10-Apr-12 | 150.06 | 151.86 | 143.70 | 144.42 | 6404073 | |
9-Apr-12 | 146.25 | 149.56 | 145.40 | 148.80 | 4486439 | |
5-Apr-12 | 144.06 | 148.50 | 144.00 | 148.25 | 4073139 | |
4-Apr-12 | 145.54 | 146.64 | 143.51 | 144.69 | 3644736 | |
3-Apr-12 | 147.98 | 148.33 | 146.57 | 147.06 | 3766452 | |
2-Apr-12 | 144.63 | 148.57 | 144.10 | 146.70 | 5052697 | |
30-Mar-12 | 147.89 | 148.10 | 144.16 | 145.77 | 5208273 | |
29-Mar-12 | 145.11 | 147.50 | 143.86 | 146.41 | 5746252 | |
28-Mar-12 | 150.78 | 150.80 | 146.00 | 148.09 | 6273476 | |
27-Mar-12 | 150.27 | 154.15 | 148.50 | 150.02 | 7585596 | |
26-Mar-12 | 145.62 | 150.97 | 145.56 | 150.80 | 8601241 | |
23-Mar-12 | 144.24 | 145.00 | 141.86 | 144.32 | 6027689 | |
22-Mar-12 | 139.13 | 144.96 | 139.00 | 143.72 | 7963413 | |
21-Mar-12 | 137.60 | 142.85 | 137.60 | 140.61 | 8904225 | |
20-Mar-12 | 136.35 | 137.90 | 134.25 | 137.35 | 4438140 | |
19-Mar-12 | 135.99 | 139.20 | 134.82 | 137.94 | 4437244 | |
16-Mar-12 | 136.32 | 138.45 | 134.50 | 136.09 | 4385406 | |
15-Mar-12 | 137.20 | 137.33 | 135.31 | 136.34 | 3319781 | |
14-Mar-12 | 139.33 | 140.84 | 135.09 | 136.51 | 5024122 | |
13-Mar-12 | 138.84 | 140.22 | 137.60 | 140.18 | 5055479 | |
12-Mar-12 | 138.37 | 140.08 | 136.15 | 137.80 | 3485923 | |
9-Mar-12 | 138.32 | 139.99 | 138.07 | 138.53 | 4212605 | |
8-Mar-12 | 137.14 | 138.10 | 136.28 | 137.19 | 3204469 | |
7-Mar-12 | 135.29 | 135.76 | 133.51 | 134.94 | 3592098 | |
6-Mar-12 | 133.70 | 134.45 | 131.40 | 133.27 | 5066794 | |
5-Mar-12 | 140.05 | 140.84 | 135.90 | 136.66 | 5109466 | |
2-Mar-12 | 139.70 | 141.48 | 139.07 | 141.43 | 5944991 | |
1-Mar-12 | 137.98 | 139.84 | 136.20 | 138.87 | 4659801 | |
29-Feb-12 | 139.00 | 139.59 | 136.19 | 136.70 | 4690907 | |
28-Feb-12 | 135.00 | 138.40 | 134.61 | 138.29 | 5237874 | |
27-Feb-12 | 133.79 | 135.80 | 133.70 | 134.54 | 3071176 | |
24-Feb-12 | 133.77 | 135.60 | 133.62 | 134.89 | 4615885 | |
23-Feb-12 | 134.53 | 134.99 | 131.70 | 132.85 | 4394393 | |
22-Feb-12 | 130.86 | 134.90 | 130.75 | 133.71 | 7248515 | |
21-Feb-12 | 136.93 | 137.95 | 129.02 | 130.64 | 10794452 | |
17-Feb-12 | 140.92 | 140.92 | 134.68 | 136.90 | 15899100 | |
16-Feb-12 | 139.61 | 142.49 | 137.55 | 141.83 | 10380374 | |
15-Feb-12 | 142.09 | 142.36 | 137.38 | 138.32 | 6128386 | |
14-Feb-12 | 141.72 | 142.22 | 139.68 | 140.86 | 7144636 | |
13-Feb-12 | 138.80 | 140.09 | 137.13 | 140.00 | 6231900 | |
10-Feb-12 | 134.28 | 138.00 | 133.49 | 136.59 | 7131823 | |
9-Feb-12 | 131.65 | 135.83 | 131.00 | 135.44 | 6769042 | |
8-Feb-12 | 130.76 | 132.26 | 129.29 | 130.89 | 5335776 | |
7-Feb-12 | 131.02 | 132.23 | 128.94 | 129.49 | 5829032 | |
6-Feb-12 | 130.81 | 132.78 | 129.72 | 131.37 | 6011794 | |
3-Feb-12 | 132.52 | 135.68 | 132.12 | 134.53 | 7013776 | |
2-Feb-12 | 128.00 | 131.23 | 127.11 | 130.79 | 5954875 | |
1-Feb-12 | 129.81 | 129.90 | 126.06 | 127.73 | 5829406 | |
31-Jan-12 | 129.01 | 130.66 | 125.81 | 127.52 | 6415151 | |
30-Jan-12 | 130.93 | 132.25 | 128.12 | 130.73 | 7871216 | |
27-Jan-12 | 124.20 | 131.90 | 124.11 | 131.36 | 8589708 | |
26-Jan-12 | 124.29 | 127.21 | 122.83 | 123.90 | 5643928 | |
25-Jan-12 | 122.51 | 125.52 | 121.07 | 125.03 | 4876730 | |
24-Jan-12 | 123.20 | 123.40 | 121.00 | 121.75 | 4880134 | |
23-Jan-12 | 123.34 | 126.80 | 123.34 | 123.93 | 7131771 | |
20-Jan-12 | 122.95 | 124.54 | 121.50 | 122.80 | 6040018 | |
19-Jan-12 | 127.46 | 127.53 | 123.00 | 123.62 | 10796607 | |
18-Jan-12 | 128.83 | 129.73 | 125.31 | 126.07 | 6591095 | |
17-Jan-12 | 131.30 | 131.50 | 128.60 | 128.85 | 6151171 | |
13-Jan-12 | 127.41 | 127.41 | 127.41 | 127.41 | 0 | |
12-Jan-12 | 129.00 | 130.25 | 127.67 | 128.30 | 4909618 | |
11-Jan-12 | 126.47 | 128.59 | 125.53 | 128.19 | 5332691 | |
10-Jan-12 | 124.21 | 127.30 | 124.00 | 126.88 | 6931494 | |
9-Jan-12 | 122.97 | 122.97 | 117.17 | 120.12 | 5594836 | |
6-Jan-12 | 123.72 | 124.11 | 120.00 | 120.15 | 3395634 | |
5-Jan-12 | 121.10 | 124.00 | 120.68 | 123.27 | 4774484 | |
4-Jan-12 | 122.75 | 123.60 | 121.15 | 121.99 | 4401704 | |
3-Jan-12 | 120.00 | 125.14 | 120.00 | 124.29 | 7314087 | |
30-Dec-11 | 116.47 | 116.47 | 116.47 | 116.47 | 0 | |
29-Dec-11 | 116.02 | 116.38 | 113.17 | 114.72 | 4212490 | |
28-Dec-11 | 116.03 | 117.66 | 115.02 | 116.50 | 3746838 | |
27-Dec-11 | 117.08 | 117.93 | 115.83 | 116.25 | 2602086 | |
23-Dec-11 | 117.71 | 117.71 | 117.71 | 117.71 | 0 | |
22-Dec-11 | 113.14 | 116.75 | 112.75 | 115.56 | 4519920 | |
21-Dec-11 | 117.39 | 117.39 | 111.00 | 112.97 | 6655563 | |
20-Dec-11 | 114.00 | 118.78 | 112.21 | 118.40 | 7258192 | |
19-Dec-11 | 113.93 | 114.99 | 111.07 | 111.45 | 4955483 | |
16-Dec-11 | 114.48 | 116.17 | 110.90 | 114.52 | 8988469 | |
15-Dec-11 | 119.11 | 119.29 | 110.69 | 114.34 | 10196173 | |
14-Dec-11 | 120.03 | 120.20 | 115.82 | 117.97 | 7148053 | |
13-Dec-11 | 127.89 | 128.38 | 121.66 | 122.22 | 6812346 | |
12-Dec-11 | 128.54 | 128.80 | 125.25 | 127.65 | 4122673 | |
9-Dec-11 | 126.71 | 131.00 | 125.56 | 130.52 | 4770547 | |
8-Dec-11 | 128.37 | 130.38 | 126.37 | 126.63 | 3919020 | |
7-Dec-11 | 130.53 | 131.50 | 127.26 | 129.33 | 3526395 | |
6-Dec-11 | 134.22 | 135.48 | 130.03 | 131.25 | 4556868 | |
5-Dec-11 | 136.44 | 137.21 | 133.80 | 134.63 | 4423085 | |
2-Dec-11 | 136.49 | 136.63 | 133.64 | 134.09 | 3485449 | |
1-Dec-11 | 130.15 | 135.99 | 130.10 | 134.83 | 5195538 | |
30-Nov-11 | 131.31 | 131.65 | 129.10 | 130.99 | 6119368 | |
29-Nov-11 | 127.40 | 127.50 | 124.67 | 124.92 | 4574719 | |
28-Nov-11 | 125.45 | 127.68 | 123.61 | 126.81 | 6409607 | |
25-Nov-11 | 118.60 | 121.36 | 118.44 | 119.91 | 2792352 | |
23-Nov-11 | 119.55 | 119.55 | 119.55 | 119.55 | 0 | |
22-Nov-11 | 123.48 | 127.05 | 121.88 | 124.28 | 4560628 | |
21-Nov-11 | 123.36 | 124.82 | 118.00 | 124.17 | 8812979 | |
18-Nov-11 | 131.96 | 131.96 | 126.05 | 126.93 | 5629357 | |
17-Nov-11 | 137.79 | 137.99 | 128.93 | 131.10 | 7514820 | |
16-Nov-11 | 139.80 | 140.40 | 137.74 | 138.10 | 4088824 | |
15-Nov-11 | 138.02 | 141.35 | 137.64 | 140.74 | 5227105 | |
14-Nov-11 | 137.00 | 140.20 | 136.50 | 138.88 | 3389891 | |
11-Nov-11 | 137.39 | 138.22 | 135.00 | 137.76 | 3593442 | |
10-Nov-11 | 138.18 | 138.64 | 133.60 | 135.68 | 4303402 | |
9-Nov-11 | 139.50 | 140.25 | 135.73 | 136.17 | 5561624 | |
8-Nov-11 | 141.60 | 142.72 | 138.60 | 141.94 | 4853871 | |
7-Nov-11 | 142.66 | 143.89 | 139.60 | 140.78 | 4215272 | |
4-Nov-11 | 142.94 | 143.60 | 138.95 | 143.18 | 4675321 | |
3-Nov-11 | 142.82 | 144.94 | 140.00 | 143.50 | 6303390 | |
2-Nov-11 | 139.80 | 141.88 | 139.33 | 140.55 | 6820493 | |
1-Nov-11 | 133.37 | 136.99 | 132.80 | 135.05 | 6995205 | |
31-Oct-11 | 140.74 | 143.91 | 138.79 | 140.18 | 6466043 | |
28-Oct-11 | 145.00 | 147.68 | 142.64 | 144.62 | 13959191 | |
27-Oct-11 | 137.17 | 140.00 | 133.80 | 138.39 | 14125366 | |
26-Oct-11 | 130.70 | 131.98 | 125.58 | 130.80 | 9534688 | |
25-Oct-11 | 132.18 | 132.18 | 126.20 | 127.98 | 7109974 | |
24-Oct-11 | 123.66 | 132.85 | 123.50 | 132.02 | 9555117 | |
21-Oct-11 | 126.16 | 126.29 | 119.58 | 122.16 | 8098175 | |
20-Oct-11 | 122.38 | 125.82 | 121.66 | 123.87 | 8537288 | |
19-Oct-11 | 130.82 | 133.98 | 125.35 | 126.23 | 7873552 | |
18-Oct-11 | 133.98 | 133.98 | 126.56 | 132.37 | 9795504 | |
17-Oct-11 | 136.29 | 138.38 | 134.22 | 135.61 | 7153978 | |
14-Oct-11 | 138.52 | 138.53 | 135.00 | 137.60 | 8228755 | |
13-Oct-11 | 130.70 | 133.30 | 127.85 | 132.97 | 9253643 | |
12-Oct-11 | 130.20 | 134.85 | 129.51 | 130.83 | 10930554 | |
11-Oct-11 | 123.88 | 129.75 | 122.25 | 129.47 | 8920930 | |
10-Oct-11 | 120.86 | 127.54 | 119.48 | 124.54 | 9047892 | |
7-Oct-11 | 123.24 | 123.53 | 115.54 | 119.21 | 10147719 | |
6-Oct-11 | 113.51 | 120.92 | 113.01 | 120.89 | 12918710 | |
5-Oct-11 | 108.99 | 111.24 | 103.86 | 111.17 | 13267930 | |
4-Oct-11 | 103.70 | 110.22 | 102.00 | 110.09 | 11705744 | |
3-Oct-11 | 104.71 | 109.22 | 104.40 | 105.16 | 11564592 | |
30-Sep-11 | 102.87 | 114.87 | 100.95 | 106.91 | 22567320 | |
29-Sep-11 | 124.23 | 124.39 | 106.37 | 110.29 | 25017436 | |
28-Sep-11 | 127.11 | 128.50 | 120.73 | 121.42 | 7632001 | |
27-Sep-11 | 126.68 | 130.77 | 126.11 | 127.72 | 9557508 | |
26-Sep-11 | 124.77 | 125.00 | 114.30 | 122.56 | 11565557 | |
23-Sep-11 | 121.51 | 125.00 | 120.67 | 123.40 | 9647760 | |
22-Sep-11 | 134.37 | 134.73 | 119.61 | 123.18 | 17808742 | |
21-Sep-11 | 141.09 | 143.36 | 138.27 | 138.33 | 7322296 | |
20-Sep-11 | 146.06 | 150.46 | 138.58 | 139.94 | 13433468 | |
19-Sep-11 | 144.96 | 146.50 | 142.02 | 145.64 | 6196240 | |
16-Sep-11 | 146.91 | 147.94 | 145.50 | 146.95 | 5027761 | |
15-Sep-11 | 148.50 | 149.05 | 145.51 | 147.17 | 5965839 | |
14-Sep-11 | 145.67 | 149.29 | 144.36 | 147.48 | 7817794 | |
13-Sep-11 | 144.61 | 145.25 | 142.60 | 144.58 | 4746629 | |
12-Sep-11 | 141.64 | 145.00 | 140.65 | 144.23 | 5139478 | |
9-Sep-11 | 146.30 | 148.30 | 142.03 | 143.63 | 7596559 | |
8-Sep-11 | 144.95 | 149.62 | 144.80 | 147.01 | 7230280 | |
7-Sep-11 | 144.19 | 146.86 | 141.30 | 146.05 | 8432114 | |
6-Sep-11 | 135.80 | 143.50 | 135.51 | 143.19 | 7001749 | |
2-Sep-11 | 140.00 | 141.84 | 137.73 | 140.45 | 5831477 | |
1-Sep-11 | 145.03 | 147.40 | 143.70 | 144.29 | 5501477 | |
31-Aug-11 | 150.62 | 151.11 | 142.82 | 145.78 | 9330585 | |
30-Aug-11 | 141.93 | 149.80 | 141.50 | 148.35 | 10787294 | |
29-Aug-11 | 143.35 | 143.81 | 140.79 | 143.30 | 6711138 | |
26-Aug-11 | 133.43 | 140.00 | 132.31 | 139.70 | 9942215 | |
25-Aug-11 | 135.74 | 136.50 | 132.32 | 133.09 | 6060051 | |
24-Aug-11 | 136.47 | 137.86 | 131.06 | 133.68 | 9298591 | |
23-Aug-11 | 129.00 | 136.50 | 128.06 | 136.36 | 10007479 | |
22-Aug-11 | 132.32 | 132.87 | 125.78 | 126.65 | 9327296 | |
19-Aug-11 | 126.31 | 135.65 | 125.11 | 126.98 | 14506167 | |
18-Aug-11 | 132.00 | 133.37 | 126.61 | 128.77 | 14249518 | |
17-Aug-11 | 137.28 | 138.37 | 132.10 | 137.96 | 11735693 | |
16-Aug-11 | 138.56 | 139.46 | 134.37 | 136.92 | 17193132 | |
15-Aug-11 | 152.00 | 152.09 | 142.70 | 144.64 | 14646338 | |
12-Aug-11 | 151.64 | 151.98 | 149.35 | 150.15 | 7496815 | |
11-Aug-11 | 143.95 | 151.49 | 141.70 | 148.15 | 11655008 | |
10-Aug-11 | 140.56 | 145.99 | 138.25 | 140.79 | 12165570 | |
9-Aug-11 | 0.00 | 143.85 | 133.00 | 143.64 | 16143176 | |
8-Aug-11 | 132.10 | 137.00 | 128.77 | 130.45 | 14081282 | |
5-Aug-11 | 145.90 | 147.20 | 134.73 | 140.99 | 14898702 | |
4-Aug-11 | 148.55 | 149.59 | 143.41 | 143.92 | 9657317 | |
3-Aug-11 | 149.03 | 155.00 | 145.26 | 152.43 | 11448460 | |
2-Aug-11 | 158.29 | 160.80 | 152.58 | 152.92 | 7743622 | |
1-Aug-11 | 161.70 | 161.90 | 155.21 | 158.93 | 8099465 | |
29-Jul-11 | 154.93 | 158.46 | 152.34 | 157.07 | 9803772 | |
28-Jul-11 | 160.96 | 162.73 | 156.55 | 158.34 | 8252856 | |
27-Jul-11 | 163.50 | 165.89 | 159.50 | 161.24 | 9793157 | |
26-Jul-11 | 163.56 | 165.96 | 162.10 | 164.36 | 17769392 | |
25-Jul-11 | 153.32 | 157.90 | 152.76 | 156.54 | 12332563 | |
22-Jul-11 | 151.28 | 155.00 | 151.00 | 154.00 | 5649746 | |
21-Jul-11 | 155.00 | 155.50 | 149.63 | 150.17 | 10218087 | |
20-Jul-11 | 154.00 | 155.90 | 151.76 | 154.99 | 8490583 | |
19-Jul-11 | 150.22 | 152.75 | 149.72 | 152.56 | 7477084 | |
18-Jul-11 | 145.94 | 148.80 | 145.00 | 148.13 | 6593742 | |
15-Jul-11 | 145.15 | 147.24 | 143.67 | 146.93 | 8347587 | |
14-Jul-11 | 142.95 | 144.36 | 139.81 | 140.82 | 6756795 | |
13-Jul-11 | 142.11 | 144.50 | 141.86 | 142.29 | 6512567 | |
12-Jul-11 | 141.72 | 142.30 | 137.70 | 138.94 | 8729597 | |
11-Jul-11 | 144.95 | 146.99 | 141.02 | 142.40 | 7877856 | |
8-Jul-11 | 142.82 | 147.80 | 140.62 | 147.78 | 7759865 | |
7-Jul-11 | 147.22 | 148.44 | 145.07 | 147.01 | 6925537 | |
6-Jul-11 | 144.49 | 146.68 | 143.00 | 145.84 | 6982615 | |
5-Jul-11 | 145.81 | 146.30 | 142.92 | 145.87 | 9713920 | |
1-Jul-11 | 143.35 | 143.35 | 143.35 | 143.35 | 0 | |
30-Jun-11 | 138.26 | 140.25 | 137.25 | 140.13 | 9461348 | |
29-Jun-11 | 137.74 | 137.96 | 135.37 | 137.58 | 7948663 | |
28-Jun-11 | 134.00 | 137.00 | 133.50 | 136.17 | 7972439 | |
27-Jun-11 | 129.19 | 134.24 | 129.19 | 133.17 | 7432900 | |
24-Jun-11 | 130.46 | 131.44 | 127.75 | 128.68 | 9914981 | |
23-Jun-11 | 121.84 | 129.35 | 121.51 | 129.22 | 10402712 | |
22-Jun-11 | 127.01 | 127.48 | 124.50 | 124.87 | 8932375 | |
21-Jun-11 | 121.23 | 127.75 | 120.81 | 127.71 | 11291675 | |
20-Jun-11 | 117.11 | 120.97 | 116.60 | 118.28 | 8119469 | |
17-Jun-11 | 119.49 | 119.79 | 116.58 | 117.68 | 11404264 | |
16-Jun-11 | 120.10 | 121.90 | 114.14 | 116.24 | 13124191 | |
15-Jun-11 | 123.51 | 123.81 | 118.32 | 118.84 | 11563917 | |
14-Jun-11 | 120.81 | 125.35 | 120.61 | 124.82 | 10262522 | |
13-Jun-11 | 121.29 | 123.75 | 117.53 | 118.03 | 10566693 | |
10-Jun-11 | 122.62 | 124.72 | 121.08 | 121.69 | 8989060 | |
9-Jun-11 | 121.49 | 124.38 | 118.90 | 123.21 | 13718172 | |
8-Jun-11 | 124.53 | 126.33 | 119.88 | 120.67 | 13080776 | |
7-Jun-11 | 127.88 | 128.39 | 121.12 | 124.82 | 16900189 | |
6-Jun-11 | 132.81 | 134.74 | 125.90 | 126.97 | 9971353 | |
3-Jun-11 | 136.36 | 139.09 | 132.50 | 133.21 | 8892952 | |
2-Jun-11 | 132.81 | 138.67 | 132.76 | 138.49 | 8352262 | |
1-Jun-11 | 135.00 | 137.15 | 132.15 | 132.47 | 6868455 | |
31-May-11 | 136.84 | 137.20 | 134.25 | 135.71 | 5507331 | |
27-May-11 | 133.93 | 133.93 | 133.93 | 133.93 | 0 | |
26-May-11 | 130.28 | 130.63 | 127.78 | 129.95 | 6194816 | |
25-May-11 | 129.21 | 132.42 | 129.15 | 129.54 | 5627661 | |
24-May-11 | 131.51 | 131.56 | 129.00 | 129.26 | 5580380 | |
23-May-11 | 130.50 | 131.13 | 128.71 | 129.47 | 8098044 | |
20-May-11 | 135.57 | 136.33 | 133.85 | 134.69 | 5854374 | |
19-May-11 | 132.55 | 136.25 | 132.14 | 135.88 | 7793865 | |
18-May-11 | 132.88 | 133.71 | 131.33 | 131.84 | 6456636 | |
17-May-11 | 127.87 | 131.95 | 124.66 | 131.81 | 14000373 | |
16-May-11 | 129.07 | 135.50 | 127.36 | 127.77 | 12905451 | |
13-May-11 | 137.15 | 137.39 | 131.02 | 131.28 | 13656170 | |
12-May-11 | 137.71 | 139.27 | 135.65 | 138.20 | 6914633 | |
11-May-11 | 142.00 | 142.56 | 137.60 | 138.90 | 6237925 | |
10-May-11 | 143.42 | 143.69 | 140.57 | 142.24 | 5433353 | |
9-May-11 | 142.26 | 143.33 | 139.61 | 142.62 | 4640691 | |
6-May-11 | 142.50 | 143.51 | 140.55 | 141.26 | 6630308 | |
5-May-11 | 137.20 | 142.48 | 136.51 | 140.19 | 7574294 | |
4-May-11 | 138.76 | 141.85 | 134.28 | 139.01 | 13977593 | |
3-May-11 | 147.83 | 148.40 | 136.50 | 139.84 | 15593299 | |
2-May-11 | 149.93 | 150.50 | 147.11 | 147.47 | 5966920 | |
29-Apr-11 | 147.80 | 150.89 | 147.20 | 148.52 | 8935708 | |
28-Apr-11 | 151.47 | 156.04 | 146.35 | 148.25 | 17182088 | |
27-Apr-11 | 153.60 | 153.67 | 146.18 | 151.11 | 12070305 | |
26-Apr-11 | 152.95 | 154.89 | 149.67 | 152.37 | 8692470 | |
25-Apr-11 | 149.16 | 152.58 | 148.69 | 151.96 | 6293200 | |
21-Apr-11 | 148.65 | 148.65 | 148.65 | 148.65 | 0 | |
20-Apr-11 | 152.70 | 154.00 | 148.45 | 149.31 | 7663775 | |
19-Apr-11 | 146.25 | 150.00 | 145.66 | 149.90 | 9671470 | |
18-Apr-11 | 145.19 | 145.95 | 141.16 | 145.89 | 8017999 | |
15-Apr-11 | 146.81 | 147.30 | 144.52 | 146.81 | 5679247 | |
14-Apr-11 | 145.62 | 147.25 | 144.68 | 147.01 | 7452364 | |
13-Apr-11 | 143.34 | 146.23 | 142.21 | 145.69 | 9409323 | |
12-Apr-11 | 145.28 | 145.28 | 140.08 | 140.71 | 9149096 | |
11-Apr-11 | 147.41 | 148.92 | 143.50 | 145.68 | 16619525 | |
8-Apr-11 | 140.10 | 142.50 | 139.65 | 141.88 | 7838405 | |
7-Apr-11 | 137.38 | 139.21 | 136.20 | 139.10 | 6105053 | |
6-Apr-11 | 142.17 | 142.95 | 136.02 | 137.25 | 8912724 | |
5-Apr-11 | 143.20 | 143.48 | 140.30 | 141.65 | 5826901 | |
4-Apr-11 | 140.00 | 143.11 | 138.90 | 143.11 | 8118709 | |
1-Apr-11 | 138.45 | 139.44 | 137.30 | 138.83 | 7247588 | |
31-Mar-11 | 136.23 | 137.89 | 135.50 | 137.81 | 4953632 | |
30-Mar-11 | 138.25 | 138.53 | 135.50 | 136.38 | 7555471 | |
29-Mar-11 | 133.12 | 136.24 | 132.80 | 136.00 | 5233292 | |
28-Mar-11 | 136.13 | 136.30 | 133.40 | 133.67 | 6490523 | |
25-Mar-11 | 134.33 | 136.49 | 134.00 | 134.92 | 9328600 | |
24-Mar-11 | 134.49 | 135.00 | 130.81 | 133.48 | 9871197 | |
23-Mar-11 | 126.91 | 133.97 | 126.01 | 132.58 | 13591490 | |
22-Mar-11 | 124.44 | 127.33 | 123.68 | 127.09 | 6790256 | |
21-Mar-11 | 122.05 | 124.88 | 121.85 | 124.00 | 5752909 | |
18-Mar-11 | 122.37 | 123.30 | 120.50 | 120.50 | 6063954 | |
17-Mar-11 | 122.51 | 123.95 | 120.88 | 121.64 | 6149292 | |
16-Mar-11 | 123.02 | 125.09 | 119.41 | 120.56 | 8217732 | |
15-Mar-11 | 119.00 | 123.27 | 118.00 | 122.23 | 6402326 | |
14-Mar-11 | 124.10 | 125.40 | 121.85 | 124.06 | 6233156 | |
11-Mar-11 | 119.56 | 125.30 | 119.25 | 124.96 | 6859285 | |
10-Mar-11 | 117.99 | 121.50 | 117.10 | 120.87 | 6272991 | |
9-Mar-11 | 120.12 | 120.61 | 118.30 | 119.75 | 4002384 | |
8-Mar-11 | 119.98 | 121.60 | 118.25 | 120.18 | 3477246 | |
7-Mar-11 | 123.10 | 123.23 | 117.81 | 120.18 | 5156924 | |
4-Mar-11 | 122.50 | 123.58 | 121.70 | 122.34 | 4483294 | |
3-Mar-11 | 121.80 | 122.14 | 120.22 | 121.85 | 4044269 | |
2-Mar-11 | 117.21 | 120.23 | 117.21 | 119.49 | 3720695 | |
1-Mar-11 | 119.72 | 120.55 | 117.00 | 117.83 | 5784776 | |
28-Feb-11 | 122.74 | 123.12 | 119.75 | 121.16 | 4378131 | |
25-Feb-11 | 120.50 | 121.72 | 119.62 | 120.59 | 4829182 | |
24-Feb-11 | 116.71 | 119.86 | 115.50 | 118.81 | 6793307 | |
23-Feb-11 | 120.20 | 121.48 | 112.95 | 115.90 | 11790862 | |
22-Feb-11 | 123.53 | 123.74 | 118.95 | 120.28 | 9447241 | |
18-Feb-11 | 126.80 | 126.80 | 126.80 | 126.80 | 0 | |
17-Feb-11 | 129.15 | 129.26 | 127.78 | 128.54 | 3603287 | |
16-Feb-11 | 128.67 | 129.75 | 127.36 | 128.71 | 4244829 | |
15-Feb-11 | 128.54 | 129.28 | 126.81 | 128.04 | 4705431 | |
14-Feb-11 | 130.95 | 131.63 | 128.28 | 128.81 | 7894946 | |
11-Feb-11 | 126.71 | 129.65 | 125.30 | 129.58 | 8110916 | |
10-Feb-11 | 122.73 | 125.90 | 121.63 | 125.79 | 7490974 | |
9-Feb-11 | 121.55 | 124.55 | 121.23 | 123.01 | 8517695 | |
8-Feb-11 | 119.00 | 120.16 | 118.25 | 119.84 | 4289017 | |
7-Feb-11 | 118.08 | 120.50 | 117.30 | 118.96 | 7640093 | |
4-Feb-11 | 118.58 | 118.90 | 116.88 | 117.68 | 4834085 | |
3-Feb-11 | 118.25 | 118.85 | 116.67 | 118.50 | 6389691 | |
2-Feb-11 | 118.11 | 119.21 | 117.83 | 118.02 | 8686531 | |
1-Feb-11 | 116.39 | 119.21 | 115.10 | 118.73 | 22003564 | |
31-Jan-11 | 107.51 | 109.19 | 106.11 | 108.63 | 10398295 | |
28-Jan-11 | 109.49 | 109.75 | 104.83 | 106.54 | 7939839 | |
27-Jan-11 | 108.08 | 109.92 | 107.20 | 109.05 | 6450777 | |
26-Jan-11 | 105.98 | 108.57 | 105.76 | 107.95 | 5543110 | |
25-Jan-11 | 104.51 | 107.55 | 104.40 | 105.89 | 6044132 | |
24-Jan-11 | 105.42 | 106.45 | 101.43 | 106.36 | 9739787 | |
21-Jan-11 | 105.80 | 105.80 | 105.80 | 105.80 | 0 | |
20-Jan-11 | 106.08 | 106.76 | 104.37 | 105.66 | 8070423 | |
19-Jan-11 | 108.00 | 108.96 | 106.66 | 107.31 | 6534229 | |
18-Jan-11 | 107.33 | 109.25 | 106.76 | 108.15 | 5916884 | |
14-Jan-11 | 107.73 | 107.73 | 107.73 | 107.73 | 0 | |
13-Jan-11 | 105.25 | 107.95 | 105.23 | 106.25 | 7245076 | |
12-Jan-11 | 106.80 | 106.80 | 105.18 | 105.93 | 4239421 | |
11-Jan-11 | 106.50 | 107.38 | 105.37 | 106.28 | 5373336 | |
10-Jan-11 | 105.77 | 106.64 | 104.91 | 105.98 | 6004605 | |
7-Jan-11 | 105.19 | 105.19 | 105.19 | 105.19 | 0 | |
6-Jan-11 | 105.04 | 106.16 | 103.52 | 105.16 | 8623197 | |
5-Jan-11 | 100.50 | 104.66 | 100.11 | 104.63 | 8656044 | |
4-Jan-11 | 100.00 | 101.41 | 99.51 | 100.97 | 7201120 | |
3-Jan-11 | 99.98 | 99.98 | 99.98 | 99.98 | 0 | |
31-Dec-10 | 98.00 | 98.24 | 96.53 | 96.53 | 4209211 | |
30-Dec-10 | 99.03 | 99.15 | 98.12 | 98.21 | 3031762 | |
29-Dec-10 | 99.28 | 99.64 | 98.70 | 99.11 | 3020472 | |
28-Dec-10 | 99.25 | 100.13 | 98.36 | 98.71 | 5066542 | |
27-Dec-10 | 98.69 | 100.20 | 97.87 | 100.13 | 5514126 | |
23-Dec-10 | 100.16 | 100.16 | 100.16 | 100.16 | 0 | |
22-Dec-10 | 101.09 | 101.93 | 99.69 | 100.50 | 5171183 | |
21-Dec-10 | 99.13 | 101.50 | 99.01 | 101.25 | 8032244 | |
20-Dec-10 | 99.10 | 99.20 | 94.33 | 98.79 | 13383261 | |
17-Dec-10 | 100.04 | 100.47 | 97.94 | 98.74 | 10659168 | |
16-Dec-10 | 99.89 | 99.89 | 97.35 | 98.31 | 15228815 | |
15-Dec-10 | 106.03 | 107.44 | 99.82 | 100.20 | 21103136 | |
14-Dec-10 | 108.51 | 108.74 | 106.00 | 106.62 | 7131070 | |
13-Dec-10 | 108.19 | 110.38 | 108.03 | 108.31 | 7774497 | |
10-Dec-10 | 107.75 | 108.57 | 107.18 | 107.86 | 5682413 | |
9-Dec-10 | 108.40 | 109.00 | 107.11 | 108.07 | 5731577 | |
8-Dec-10 | 110.15 | 110.15 | 107.66 | 108.07 | 5769787 | |
7-Dec-10 | 111.98 | 112.08 | 109.63 | 109.68 | 7131682 | |
6-Dec-10 | 110.01 | 111.72 | 109.01 | 110.23 | 10705437 | |
3-Dec-10 | 105.50 | 109.87 | 105.34 | 109.23 | 9365692 | |
2-Dec-10 | 107.01 | 108.30 | 105.77 | 106.37 | 7917399 | |
1-Dec-10 | 107.84 | 107.92 | 105.94 | 106.81 | 6843735 | |
30-Nov-10 | 106.86 | 107.20 | 104.38 | 105.05 | 9377803 | |
29-Nov-10 | 109.51 | 110.64 | 106.86 | 107.38 | 8812785 | |
26-Nov-10 | 107.86 | 109.66 | 107.55 | 109.37 | 4503048 | |
24-Nov-10 | 109.00 | 109.00 | 109.00 | 109.00 | 0 | |
23-Nov-10 | 106.69 | 107.67 | 105.33 | 106.31 | 7751190 | |
22-Nov-10 | 108.90 | 109.61 | 106.51 | 108.87 | 8068652 | |
19-Nov-10 | 107.81 | 109.18 | 106.58 | 108.59 | 7512100 | |
18-Nov-10 | 109.67 | 110.50 | 107.27 | 108.14 | 10180690 | |
17-Nov-10 | 104.36 | 108.44 | 104.01 | 106.92 | 11247853 | |
16-Nov-10 | 108.00 | 109.17 | 103.11 | 103.60 | 16550496 | |
15-Nov-10 | 110.15 | 111.18 | 108.42 | 108.80 | 6233515 | |
12-Nov-10 | 112.97 | 114.30 | 107.81 | 110.64 | 15511338 | |
11-Nov-10 | 110.21 | 115.04 | 109.45 | 114.10 | 15478417 | |
10-Nov-10 | 109.10 | 111.76 | 108.25 | 111.69 | 8880250 | |
9-Nov-10 | 110.95 | 111.00 | 108.50 | 109.19 | 6980298 | |
8-Nov-10 | 110.80 | 111.23 | 108.15 | 110.40 | 7340261 | |
5-Nov-10 | 110.03 | 110.50 | 108.37 | 108.80 | 8387485 | |
4-Nov-10 | 111.86 | 112.55 | 107.10 | 110.06 | 13969791 | |
3-Nov-10 | 109.68 | 110.87 | 109.00 | 110.65 | 7566213 | |
2-Nov-10 | 108.40 | 109.94 | 107.40 | 109.55 | 10307560 | |
1-Nov-10 | 111.76 | 111.83 | 106.85 | 107.15 | 12219345 | |
29-Oct-10 | 111.33 | 111.97 | 109.45 | 110.01 | 8427388 | |
28-Oct-10 | 113.53 | 113.78 | 111.17 | 112.17 | 7026862 | |
27-Oct-10 | 112.83 | 113.46 | 110.63 | 112.87 | 10176049 | |
26-Oct-10 | 108.87 | 113.36 | 108.79 | 112.62 | 15264405 | |
25-Oct-10 | 109.32 | 110.05 | 107.60 | 109.75 | 14689565 | |
22-Oct-10 | 105.36 | 109.34 | 104.85 | 107.28 | 31742149 | |
21-Oct-10 | 102.01 | 102.78 | 100.50 | 102.48 | 19832689 | |
20-Oct-10 | 101.86 | 102.13 | 99.50 | 100.01 | 12266038 | |
19-Oct-10 | 101.99 | 103.50 | 99.10 | 100.82 | 16226663 | |
18-Oct-10 | 99.00 | 105.58 | 98.70 | 103.40 | 24282117 | |
15-Oct-10 | 101.39 | 101.49 | 98.55 | 98.66 | 15107944 | |
14-Oct-10 | 100.01 | 100.06 | 97.41 | 98.20 | 9249697 | |
13-Oct-10 | 101.50 | 102.39 | 99.21 | 99.95 | 11515277 | |
12-Oct-10 | 99.30 | 100.22 | 97.61 | 99.62 | 9738312 | |
11-Oct-10 | 99.26 | 101.83 | 99.01 | 99.74 | 8845729 | |
8-Oct-10 | 99.25 | 99.54 | 96.17 | 98.62 | 11292177 | |
7-Oct-10 | 100.45 | 100.45 | 97.50 | 98.49 | 11334999 | |
6-Oct-10 | 102.95 | 103.04 | 97.64 | 98.40 | 17642579 | |
5-Oct-10 | 98.04 | 102.95 | 97.61 | 102.70 | 13751479 | |
4-Oct-10 | 98.25 | 99.38 | 95.12 | 96.22 | 13440732 | |
1-Oct-10 | 103.46 | 103.50 | 98.68 | 98.80 | 13835054 | |
30-Sep-10 | 104.03 | 104.94 | 99.88 | 102.62 | 12916324 | |
29-Sep-10 | 102.65 | 104.00 | 101.77 | 103.72 | 11559534 | |
28-Sep-10 | 105.50 | 107.19 | 99.85 | 102.04 | 22835515 | |
27-Sep-10 | 99.60 | 104.39 | 99.45 | 103.82 | 21024917 | |
24-Sep-10 | 97.07 | 98.13 | 95.76 | 97.83 | 14033326 | |
23-Sep-10 | 91.09 | 95.17 | 90.59 | 95.03 | 14892838 | |
22-Sep-10 | 91.02 | 91.98 | 90.32 | 91.81 | 6212213 | |
21-Sep-10 | 90.00 | 92.31 | 89.60 | 91.19 | 13476360 | |
20-Sep-10 | 86.06 | 90.00 | 85.86 | 89.87 | 13070642 | |
17-Sep-10 | 86.70 | 86.70 | 85.46 | 85.73 | 6454361 | |
16-Sep-10 | 86.11 | 86.30 | 85.25 | 86.09 | 4618665 | |
15-Sep-10 | 85.91 | 86.86 | 85.51 | 86.30 | 4933943 | |
14-Sep-10 | 85.86 | 87.42 | 85.80 | 86.33 | 6575763 | |
13-Sep-10 | 85.13 | 86.50 | 85.13 | 86.26 | 8762236 | |
10-Sep-10 | 84.17 | 84.33 | 83.25 | 84.33 | 3991185 | |
9-Sep-10 | 85.23 | 85.55 | 83.29 | 83.83 | 6163534 | |
8-Sep-10 | 82.97 | 84.43 | 82.89 | 84.19 | 6492799 | |
7-Sep-10 | 84.10 | 84.59 | 82.16 | 82.27 | 6776313 | |
6-Sep-10 | 84.30 | 84.30 | 84.30 | 84.30 | 0 | |
3-Sep-10 | 84.30 | 84.30 | 84.30 | 84.30 | 0 | |
2-Sep-10 | 82.00 | 83.40 | 81.62 | 82.61 | 5603153 | |
1-Sep-10 | 80.44 | 82.55 | 79.90 | 81.84 | 8963728 | |
31-Aug-10 | 76.70 | 78.94 | 76.04 | 78.43 | 7707000 | |
30-Aug-10 | 79.79 | 80.60 | 77.19 | 77.24 | 6741249 | |
27-Aug-10 | 76.87 | 79.68 | 76.70 | 79.37 | 7558145 | |
26-Aug-10 | 79.40 | 79.43 | 76.59 | 76.60 | 6350782 | |
25-Aug-10 | 76.41 | 78.55 | 76.01 | 78.30 | 7717025 | |
24-Aug-10 | 77.74 | 78.70 | 77.18 | 77.34 | 9620712 | |
23-Aug-10 | 81.22 | 81.39 | 79.24 | 79.37 | 10254011 | |
20-Aug-10 | 80.61 | 82.69 | 80.40 | 82.17 | 7907828 | |
19-Aug-10 | 82.55 | 83.30 | 81.01 | 81.19 | 8081273 | |
18-Aug-10 | 84.66 | 84.80 | 82.80 | 82.92 | 7659040 | |
17-Aug-10 | 85.77 | 86.05 | 84.30 | 84.43 | 7173173 | |
16-Aug-10 | 82.31 | 85.27 | 82.25 | 84.35 | 7419158 | |
13-Aug-10 | 82.76 | 83.14 | 82.04 | 82.83 | 6509887 | |
12-Aug-10 | 81.85 | 84.11 | 81.63 | 82.65 | 12296593 | |
11-Aug-10 | 85.75 | 86.35 | 83.44 | 84.23 | 11825625 | |
10-Aug-10 | 86.51 | 88.32 | 85.62 | 87.87 | 9246861 | |
9-Aug-10 | 87.45 | 88.00 | 86.70 | 87.56 | 8802719 | |
6-Aug-10 | 84.64 | 86.60 | 84.33 | 86.53 | 8706181 | |
5-Aug-10 | 86.26 | 86.46 | 84.85 | 85.57 | 8044636 | |
4-Aug-10 | 85.41 | 86.91 | 85.07 | 86.60 | 11710716 | |
3-Aug-10 | 84.62 | 85.35 | 82.80 | 84.79 | 10146869 | |
2-Aug-10 | 83.03 | 84.98 | 82.90 | 84.60 | 13599993 | |
30-Jul-10 | 79.40 | 81.55 | 78.30 | 81.41 | 12327713 | |
29-Jul-10 | 80.09 | 80.46 | 77.64 | 79.20 | 9387834 | |
28-Jul-10 | 80.78 | 81.18 | 78.88 | 79.40 | 7752595 | |
27-Jul-10 | 80.73 | 81.99 | 80.12 | 81.07 | 10740962 | |
26-Jul-10 | 78.87 | 80.87 | 78.30 | 80.37 | 13939184 | |
23-Jul-10 | 75.40 | 78.22 | 74.50 | 78.06 | 13315132 | |
22-Jul-10 | 76.38 | 76.46 | 72.30 | 74.45 | 19752548 | |
21-Jul-10 | 74.98 | 76.58 | 73.00 | 73.31 | 18796769 | |
20-Jul-10 | 71.26 | 74.23 | 70.75 | 74.04 | 9720961 | |
19-Jul-10 | 71.67 | 73.39 | 70.38 | 72.90 | 15400574 | |
16-Jul-10 | 75.23 | 75.70 | 73.29 | 73.53 | 10384835 | |
15-Jul-10 | 75.01 | 75.86 | 74.11 | 75.64 | 8534685 | |
14-Jul-10 | 75.14 | 75.48 | 73.99 | 75.03 | 9502884 | |
13-Jul-10 | 72.16 | 74.80 | 71.39 | 74.38 | 13455840 | |
12-Jul-10 | 70.68 | 71.78 | 70.35 | 70.73 | 8285170 | |
9-Jul-10 | 70.20 | 71.84 | 70.08 | 71.20 | 14952036 | |
8-Jul-10 | 73.30 | 73.75 | 71.10 | 72.43 | 11407294 | |
7-Jul-10 | 67.52 | 72.44 | 67.25 | 72.37 | 12816545 | |
6-Jul-10 | 69.20 | 70.06 | 66.85 | 67.45 | 9666223 | |
5-Jul-10 | 67.55 | 67.55 | 67.55 | 67.55 | 0 | |
2-Jul-10 | 67.55 | 67.55 | 67.55 | 67.55 | 0 | |
1-Jul-10 | 69.35 | 69.88 | 65.90 | 68.55 | 11549456 | |
30-Jun-10 | 67.98 | 70.35 | 67.68 | 68.08 | 15200578 | |
29-Jun-10 | 71.86 | 72.88 | 66.44 | 67.57 | 24172143 | |
28-Jun-10 | 76.01 | 76.47 | 74.25 | 74.44 | 7559871 | |
25-Jun-10 | 74.26 | 76.28 | 73.39 | 76.10 | 8867603 | |
24-Jun-10 | 75.90 | 75.91 | 73.52 | 73.80 | 10594505 | |
23-Jun-10 | 75.93 | 76.62 | 74.25 | 76.19 | 9874110 | |
22-Jun-10 | 77.42 | 77.52 | 75.07 | 75.68 | 12330562 | |
21-Jun-10 | 77.09 | 78.59 | 75.65 | 76.36 | 20528220 | |
18-Jun-10 | 72.37 | 74.88 | 71.60 | 74.09 | 12010673 | |
17-Jun-10 | 75.33 | 75.35 | 71.92 | 72.47 | 11775151 | |
16-Jun-10 | 74.94 | 76.73 | 74.42 | 74.81 | 9779831 | |
15-Jun-10 | 73.50 | 75.40 | 73.20 | 75.37 | 8277676 | |
14-Jun-10 | 74.23 | 74.95 | 72.80 | 72.93 | 8260235 | |
11-Jun-10 | 71.44 | 73.35 | 71.22 | 72.85 | 8576404 | |
10-Jun-10 | 69.14 | 72.72 | 68.42 | 72.63 | 15016657 | |
9-Jun-10 | 72.30 | 72.34 | 66.85 | 67.40 | 14883583 | |
8-Jun-10 | 71.03 | 71.72 | 68.71 | 70.49 | 10859729 | |
7-Jun-10 | 74.04 | 74.23 | 69.23 | 69.81 | 10300376 | |
4-Jun-10 | 75.60 | 76.24 | 73.15 | 73.20 | 9173737 | |
3-Jun-10 | 77.32 | 77.97 | 74.92 | 76.66 | 14230112 | |
2-Jun-10 | 74.66 | 76.00 | 73.37 | 75.98 | 9430675 | |
1-Jun-10 | 72.84 | 75.60 | 72.13 | 73.56 | 11880727 | |
31-May-10 | 73.21 | 73.21 | 73.21 | 73.21 | 0 | |
28-May-10 | 73.21 | 73.21 | 73.21 | 73.21 | 0 | |
27-May-10 | 70.49 | 73.51 | 69.56 | 73.50 | 14046857 | |
26-May-10 | 71.76 | 72.10 | 67.57 | 67.59 | 12467576 | |
25-May-10 | 67.18 | 69.46 | 66.43 | 69.08 | 15888915 | |
24-May-10 | 72.45 | 73.35 | 70.94 | 71.00 | 10665417 | |
21-May-10 | 66.18 | 71.63 | 66.03 | 70.85 | 20719772 | |
20-May-10 | 67.64 | 69.62 | 66.82 | 67.58 | 15770470 | |
19-May-10 | 70.20 | 71.98 | 68.36 | 70.13 | 13591447 | |
18-May-10 | 74.72 | 75.25 | 71.42 | 71.57 | 12507972 | |
17-May-10 | 74.14 | 75.10 | 71.64 | 73.18 | 15387120 | |
14-May-10 | 73.92 | 74.81 | 72.28 | 73.98 | 19573959 | |
13-May-10 | 80.92 | 82.29 | 75.00 | 75.64 | 58874028 | |
12-May-10 | 74.26 | 78.36 | 72.82 | 78.21 | 41843455 | |
11-May-10 | 68.50 | 71.67 | 68.12 | 71.42 | 20997670 | |
10-May-10 | 66.74 | 69.48 | 66.74 | 69.48 | 17249870 | |
7-May-10 | 66.69 | 67.12 | 63.00 | 63.95 | 17065010 | |
6-May-10 | 68.52 | 69.46 | 62.50 | 66.80 | 17378580 | |
5-May-10 | 68.41 | 69.89 | 67.15 | 68.95 | 14362670 | |
4-May-10 | 70.21 | 70.30 | 68.66 | 69.30 | 12909580 | |
3-May-10 | 69.70 | 71.20 | 69.50 | 70.90 | 10427680 | |
30-Apr-10 | 70.85 | 71.64 | 68.77 | 68.90 | 14952250 | |
29-Apr-10 | 70.80 | 71.80 | 70.10 | 70.99 | 36911230 | |
28-Apr-10 | 62.62 | 62.79 | 62.00 | 62.14 | 16106300 | |
27-Apr-10 | 63.14 | 63.20 | 61.55 | 62.01 | 12949280 | |
26-Apr-10 | 64.82 | 65.15 | 63.71 | 64.08 | 9027330 | |
23-Apr-10 | 64.24 | 64.78 | 64.07 | 64.58 | 8499750 | |
22-Apr-10 | 62.50 | 64.19 | 62.32 | 64.00 | 8260800 | |
21-Apr-10 | 63.63 | 63.68 | 62.50 | 63.00 | 8808910 | |
20-Apr-10 | 62.08 | 63.58 | 61.98 | 63.58 | 14536610 | |
19-Apr-10 | 62.73 | 63.07 | 60.22 | 61.35 | 19740050 | |
16-Apr-10 | 64.34 | 64.50 | 63.01 | 63.24 | 16052690 | |
15-Apr-10 | 63.94 | 65.00 | 63.82 | 64.90 | 17125640 | |
14-Apr-10 | 63.13 | 63.96 | 63.00 | 63.77 | 13645890 | |
13-Apr-10 | 62.74 | 63.04 | 62.35 | 62.67 | 8848070 | |
12-Apr-10 | 62.56 | 62.95 | 62.20 | 62.62 | 6537970 | |
9-Apr-10 | 62.30 | 62.74 | 62.02 | 62.55 | 10592630 | |
8-Apr-10 | 61.60 | 62.28 | 61.15 | 61.98 | 10567710 | |
7-Apr-10 | 61.86 | 62.75 | 61.60 | 61.77 | 14934900 | |
6-Apr-10 | 59.82 | 61.94 | 59.68 | 61.94 | 16755010 | |
5-Apr-10 | 60.20 | 60.40 | 59.70 | 60.10 | 6730060 | |
2-Apr-10 | 60.00 | 60.00 | 60.00 | 60.00 | 0 | |
1-Apr-10 | 60.00 | 60.00 | 60.00 | 60.00 | 0 | |
31-Mar-10 | 59.54 | 59.85 | 59.30 | 59.70 | 6596900 | |
30-Mar-10 | 60.25 | 60.72 | 59.62 | 59.82 | 9727720 | |
29-Mar-10 | 59.74 | 60.74 | 59.50 | 60.35 | 9270880 | |
26-Mar-10 | 58.85 | 59.85 | 58.52 | 59.64 | 13642000 | |
25-Mar-10 | 61.21 | 61.35 | 59.07 | 59.20 | 25631850 | |
24-Mar-10 | 59.59 | 61.34 | 59.50 | 60.85 | 32558450 | |
23-Mar-10 | 59.06 | 60.32 | 58.75 | 59.49 | 36700390 | |
22-Mar-10 | 57.04 | 58.58 | 56.40 | 57.97 | 32522390 | |
19-Mar-10 | 58.30 | 58.38 | 56.85 | 56.96 | 18970670 | |
18-Mar-10 | 56.51 | 57.00 | 56.08 | 56.47 | 9864650 | |
17-Mar-10 | 57.53 | 57.80 | 56.40 | 56.70 | 14836110 | |
16-Mar-10 | 58.21 | 58.80 | 57.15 | 57.32 | 24370700 | |
15-Mar-10 | 57.05 | 62.85 | 56.32 | 57.68 | 52122550 | |
12-Mar-10 | 55.85 | 55.95 | 54.98 | 55.02 | 14487760 | |
11-Mar-10 | 54.85 | 55.64 | 54.54 | 55.41 | 16119190 | |
10-Mar-10 | 54.21 | 55.15 | 54.16 | 54.92 | 16723960 | |
9-Mar-10 | 53.34 | 54.43 | 53.34 | 53.91 | 15210660 | |
8-Mar-10 | 52.38 | 53.66 | 52.22 | 53.43 | 14647660 | |
5-Mar-10 | 51.99 | 52.50 | 51.58 | 52.08 | 12167780 | |
4-Mar-10 | 51.80 | 52.50 | 51.49 | 52.38 | 8278780 | |
3-Mar-10 | 51.46 | 51.81 | 51.25 | 51.70 | 7370190 | |
2-Mar-10 | 52.45 | 52.48 | 51.54 | 51.89 | 9982250 | |
1-Mar-10 | 52.08 | 52.32 | 51.57 | 52.29 | 10280670 | |
26-Feb-10 | 50.97 | 51.87 | 50.83 | 51.87 | 10966260 | |
25-Feb-10 | 50.22 | 50.89 | 49.54 | 50.89 | 9829150 | |
24-Feb-10 | 50.20 | 50.65 | 49.86 | 50.55 | 8700070 | |
23-Feb-10 | 50.35 | 50.71 | 49.80 | 50.17 | 11456650 | |
22-Feb-10 | 50.15 | 50.97 | 50.12 | 50.72 | 16404500 | |
19-Feb-10 | 49.69 | 50.04 | 49.36 | 50.02 | 11406860 | |
18-Feb-10 | 48.75 | 49.89 | 48.61 | 49.76 | 11560330 | |
17-Feb-10 | 48.90 | 48.90 | 48.50 | 48.75 | 6167730 | |
16-Feb-10 | 49.25 | 49.40 | 48.68 | 48.95 | 12085730 | |
15-Feb-10 | 49.00 | 49.00 | 49.00 | 49.00 | 0 | |
12-Feb-10 | 49.00 | 49.00 | 49.00 | 49.00 | 0 | |
11-Feb-10 | 48.18 | 48.93 | 48.16 | 48.75 | 21938610 | |
10-Feb-10 | 47.19 | 48.29 | 46.50 | 48.21 | 56522700 | |
9-Feb-10 | 44.73 | 44.90 | 43.24 | 43.50 | 28056200 | |
8-Feb-10 | 44.59 | 45.29 | 44.17 | 44.32 | 11832480 | |
5-Feb-10 | 44.30 | 44.92 | 43.92 | 44.88 | 17819810 | |
4-Feb-10 | 44.41 | 44.85 | 43.79 | 44.09 | 15444270 | |
3-Feb-10 | 43.75 | 45.10 | 43.50 | 44.98 | 30618580 | |
2-Feb-10 | 42.84 | 42.85 | 42.31 | 42.62 | 9888950 | |
1-Feb-10 | 41.78 | 42.98 | 41.68 | 42.57 | 16966370 | |
29-Jan-10 | 42.01 | 42.40 | 40.67 | 41.17 | 12736570 | |
28-Jan-10 | 42.74 | 42.90 | 41.70 | 41.78 | 10453780 | |
27-Jan-10 | 42.27 | 42.57 | 41.61 | 42.44 | 14341050 | |
26-Jan-10 | 41.46 | 42.36 | 40.92 | 41.94 | 13982860 | |
25-Jan-10 | 42.09 | 42.40 | 41.31 | 41.52 | 10407360 | |
22-Jan-10 | 43.18 | 43.20 | 41.50 | 41.69 | 23882210 | |
21-Jan-10 | 43.76 | 44.30 | 43.40 | 44.00 | 12044610 | |
20-Jan-10 | 43.37 | 44.73 | 43.34 | 43.97 | 18425750 | |
19-Jan-10 | 45.00 | 45.20 | 42.91 | 44.08 | 55317290 | |
18-Jan-10 | 46.77 | 46.77 | 46.77 | 46.77 | 0 | |
15-Jan-10 | 46.77 | 46.77 | 46.77 | 46.77 | 0 | |
14-Jan-10 | 44.06 | 46.80 | 43.44 | 46.42 | 60286650 | |
13-Jan-10 | 44.27 | 44.32 | 42.50 | 43.95 | 120698930 | |
12-Jan-10 | 39.41 | 39.57 | 38.47 | 38.65 | 30951910 | |
11-Jan-10 | 40.58 | 40.71 | 39.78 | 40.06 | 12216280 | |
8-Jan-10 | 40.00 | 40.80 | 39.60 | 40.43 | 16701710 | |
7-Jan-10 | 41.04 | 41.16 | 40.20 | 40.46 | 14337070 | |
6-Jan-10 | 41.90 | 42.01 | 40.93 | 41.25 | 23437920 | |
5-Jan-10 | 41.05 | 41.20 | 40.24 | 40.59 | 15725650 | |
4-Jan-10 | 41.60 | 41.70 | 40.78 | 41.00 | 13466670 | |
1-Jan-10 | 41.12 | 41.12 | 41.12 | 41.12 | 0 | |
31-Dec-09 | 41.12 | 41.12 | 41.12 | 41.12 | 0 | |
30-Dec-09 | 41.69 | 41.99 | 41.42 | 41.62 | 7276370 | |
29-Dec-09 | 42.65 | 42.68 | 41.81 | 41.96 | 7872660 | |
28-Dec-09 | 41.85 | 42.64 | 41.77 | 42.43 | 11085620 | |
25-Dec-09 | 41.60 | 41.60 | 41.60 | 41.60 | 0 | |
24-Dec-09 | 41.59 | 42.18 | 41.42 | 41.60 | 7954040 | |
23-Dec-09 | 40.01 | 41.50 | 40.00 | 41.42 | 13645180 | |
22-Dec-09 | 40.85 | 41.05 | 39.46 | 39.88 | 16790740 | |
21-Dec-09 | 41.52 | 41.79 | 40.57 | 40.74 | 11356100 | |
18-Dec-09 | 41.72 | 41.96 | 41.13 | 41.44 | 13512480 | |
17-Dec-09 | 42.22 | 42.51 | 41.50 | 41.58 | 13357020 | |
16-Dec-09 | 42.63 | 42.92 | 42.35 | 42.63 | 7732600 | |
15-Dec-09 | 42.25 | 42.98 | 42.17 | 42.40 | 10578590 | |
14-Dec-09 | 42.02 | 42.50 | 41.64 | 42.45 | 7745380 | |
11-Dec-09 | 42.46 | 42.50 | 41.70 | 41.81 | 6957770 | |
10-Dec-09 | 42.72 | 42.88 | 42.20 | 42.23 | 9162230 | |
9-Dec-09 | 41.90 | 42.67 | 41.51 | 42.65 | 12407500 | |
8-Dec-09 | 41.71 | 42.42 | 41.61 | 41.88 | 10843830 | |
7-Dec-09 | 42.40 | 42.57 | 41.81 | 42.10 | 12665510 | |
4-Dec-09 | 43.27 | 43.54 | 42.20 | 42.53 | 15850050 | |
3-Dec-09 | 43.46 | 43.85 | 42.67 | 42.79 | 11856300 | |
2-Dec-09 | 43.63 | 44.10 | 43.33 | 43.47 | 13246360 | |
1-Dec-09 | 43.86 | 43.95 | 43.26 | 43.56 | 14366450 | |
30-Nov-09 | 43.51 | 43.77 | 42.86 | 43.37 | 18891220 | |
27-Nov-09 | 42.65 | 44.15 | 42.56 | 43.97 | 13379180 | |
26-Nov-09 | 44.22 | 44.22 | 44.22 | 44.22 | 0 | |
25-Nov-09 | 43.83 | 44.32 | 43.71 | 44.22 | 12251120 | |
24-Nov-09 | 43.55 | 43.73 | 42.90 | 43.55 | 12138230 | |
23-Nov-09 | 43.39 | 43.99 | 43.32 | 43.90 | 14323170 | |
20-Nov-09 | 42.42 | 42.78 | 42.18 | 42.76 | 11138750 | |
19-Nov-09 | 43.12 | 43.19 | 42.32 | 42.80 | 14179900 | |
18-Nov-09 | 44.05 | 44.10 | 43.12 | 43.51 | 17069120 | |
17-Nov-09 | 43.60 | 44.29 | 43.56 | 44.15 | 13066000 | |
16-Nov-09 | 43.73 | 44.26 | 43.40 | 43.83 | 16823640 | |
13-Nov-09 | 42.90 | 43.25 | 42.43 | 43.25 | 12253550 | |
12-Nov-09 | 42.80 | 43.39 | 42.43 | 42.72 | 16087330 | |
11-Nov-09 | 43.19 | 43.84 | 42.31 | 43.05 | 21540920 | |
10-Nov-09 | 42.55 | 42.89 | 42.18 | 42.81 | 14849770 | |
9-Nov-09 | 41.60 | 42.59 | 41.44 | 42.59 | 26145810 | |
6-Nov-09 | 39.06 | 41.05 | 39.00 | 40.97 | 26381640 | |
5-Nov-09 | 38.95 | 39.74 | 38.87 | 39.62 | 18678240 | |
4-Nov-09 | 38.60 | 39.20 | 38.50 | 38.64 | 15831500 | |
3-Nov-09 | 37.04 | 38.45 | 36.91 | 38.30 | 14418160 | |
2-Nov-09 | 37.95 | 38.05 | 37.00 | 37.54 | 21920620 | |
30-Oct-09 | 39.18 | 39.89 | 37.68 | 37.79 | 26639030 | |
29-Oct-09 | 39.57 | 40.09 | 38.91 | 39.34 | 25078280 | |
28-Oct-09 | 38.37 | 39.94 | 38.34 | 39.68 | 47811030 | |
27-Oct-09 | 36.84 | 38.82 | 35.30 | 38.37 | 107527210 | |
26-Oct-09 | 43.89 | 43.99 | 42.46 | 43.30 | 35819120 | |
23-Oct-09 | 42.23 | 43.75 | 41.85 | 43.53 | 32623830 | |
22-Oct-09 | 40.40 | 41.62 | 40.34 | 41.56 | 12712070 | |
21-Oct-09 | 40.46 | 41.65 | 40.46 | 40.59 | 13741370 | |
20-Oct-09 | 41.42 | 41.89 | 40.42 | 40.87 | 19057910 | |
19-Oct-09 | 39.67 | 41.30 | 39.23 | 41.10 | 21026850 | |
16-Oct-09 | 40.18 | 40.38 | 39.54 | 39.58 | 16337290 | |
15-Oct-09 | 40.90 | 41.22 | 39.89 | 39.99 | 22739420 | |
14-Oct-09 | 41.37 | 41.70 | 40.59 | 41.02 | 18232790 | |
13-Oct-09 | 41.30 | 41.47 | 40.44 | 40.75 | 27360950 | |
12-Oct-09 | 42.34 | 42.64 | 41.07 | 41.35 | 27705570 | |
9-Oct-09 | 41.89 | 42.87 | 41.55 | 42.71 | 27000380 | |
8-Oct-09 | 41.73 | 41.99 | 41.03 | 41.27 | 22904660 | |
7-Oct-09 | 39.90 | 41.46 | 39.90 | 41.38 | 27673830 | |
6-Oct-09 | 38.62 | 40.12 | 38.62 | 40.10 | 32279500 | |
5-Oct-09 | 37.90 | 38.30 | 37.70 | 38.19 | 10802740 | |
2-Oct-09 | 36.95 | 38.30 | 36.60 | 37.52 | 14287810 | |
1-Oct-09 | 39.07 | 39.29 | 37.15 | 37.20 | 26273330 | |
30-Sep-09 | 39.50 | 39.67 | 38.38 | 39.10 | 18105730 | |
29-Sep-09 | 39.45 | 39.74 | 39.01 | 39.44 | 11502620 | |
28-Sep-09 | 39.03 | 39.80 | 38.80 | 39.60 | 11320530 | |
25-Sep-09 | 38.63 | 39.21 | 38.22 | 38.76 | 15609220 | |
24-Sep-09 | 39.68 | 39.80 | 37.63 | 39.02 | 28730220 | |
23-Sep-09 | 39.91 | 40.36 | 39.40 | 39.50 | 14173220 | |
22-Sep-09 | 40.57 | 40.69 | 39.50 | 39.63 | 16106850 | |
21-Sep-09 | 39.60 | 40.10 | 38.99 | 40.02 | 13983100 | |
18-Sep-09 | 40.06 | 40.16 | 39.62 | 40.00 | 13855640 | |
17-Sep-09 | 40.23 | 40.80 | 39.62 | 39.92 | 22196110 | |
16-Sep-09 | 40.14 | 40.43 | 39.82 | 40.29 | 26811070 | |
15-Sep-09 | 38.35 | 39.80 | 38.15 | 39.75 | 36465060 | |
14-Sep-09 | 37.40 | 37.97 | 37.08 | 37.95 | 17684570 | |
11-Sep-09 | 37.80 | 37.87 | 36.70 | 37.00 | 16806150 | |
10-Sep-09 | 36.51 | 37.25 | 36.33 | 37.24 | 20725500 | |
9-Sep-09 | 35.78 | 36.44 | 35.60 | 36.36 | 20137470 | |
8-Sep-09 | 35.05 | 35.92 | 35.00 | 35.72 | 24449540 | |
4-Sep-09 | 32.95 | 34.49 | 32.66 | 34.33 | 20806920 | |
3-Sep-09 | 33.12 | 33.12 | 32.50 | 32.95 | 9562870 | |
2-Sep-09 | 31.70 | 32.78 | 31.65 | 32.49 | 18905520 | |
1-Sep-09 | 32.79 | 33.87 | 31.65 | 31.88 | 24333480 | |
31-Aug-09 | 33.17 | 33.26 | 32.64 | 33.01 | 13300010 | |
28-Aug-09 | 34.48 | 34.66 | 33.67 | 33.95 | 10959460 | |
27-Aug-09 | 34.42 | 34.49 | 33.53 | 34.01 | 9879850 | |
26-Aug-09 | 34.66 | 34.81 | 34.00 | 34.37 | 10540110 | |
25-Aug-09 | 34.85 | 35.00 | 34.52 | 34.78 | 11128200 | |
24-Aug-09 | 35.00 | 35.00 | 34.00 | 34.00 | 13329290 | |
21-Aug-09 | 34.31 | 34.77 | 33.94 | 34.50 | 15774890 | |
20-Aug-09 | 33.54 | 33.97 | 33.44 | 33.92 | 13858750 | |
19-Aug-09 | 32.01 | 33.20 | 31.85 | 33.08 | 19473840 | |
18-Aug-09 | 32.40 | 32.96 | 32.12 | 32.74 | 15583250 | |
17-Aug-09 | 32.51 | 32.75 | 31.97 | 32.16 | 21491190 | |
14-Aug-09 | 34.53 | 34.61 | 33.71 | 33.96 | 14319910 | |
13-Aug-09 | 35.28 | 35.42 | 34.40 | 34.72 | 11473360 | |
12-Aug-09 | 34.59 | 35.07 | 34.50 | 34.86 | 10813680 | |
10-Aug-09 | 34.89 | 35.46 | 34.65 | 35.19 | 12681350 | |
7-Aug-09 | 34.70 | 35.00 | 34.30 | 34.70 | 14179920 | |
6-Aug-09 | 35.00 | 35.06 | 34.11 | 34.13 | 13377890 | |
5-Aug-09 | 35.40 | 35.40 | 34.24 | 34.70 | 11665240 | |
4-Aug-09 | 35.30 | 35.78 | 34.81 | 35.14 | 12453030 | |
3-Aug-09 | 35.46 | 36.00 | 35.27 | 35.44 | 13830530 | |
31-Jul-09 | 35.18 | 35.54 | 34.63 | 34.81 | 11585640 | |
30-Jul-09 | 35.23 | 35.75 | 35.00 | 35.18 | 17672440 | |
29-Jul-09 | 34.60 | 34.95 | 34.16 | 34.45 | 12160450 | |
28-Jul-09 | 35.43 | 35.79 | 34.90 | 35.11 | 18131250 | |
27-Jul-09 | 36.01 | 36.85 | 35.28 | 35.68 | 28565570 | |
24-Jul-09 | 33.99 | 36.33 | 33.81 | 35.81 | 48859240 | |
23-Jul-09 | 32.60 | 33.56 | 32.57 | 33.26 | 22106550 | |
22-Jul-09 | 33.00 | 33.08 | 32.18 | 32.46 | 21023270 | |
21-Jul-09 | 33.79 | 33.87 | 32.64 | 33.21 | 24338500 | |
20-Jul-09 | 31.85 | 33.82 | 31.70 | 33.62 | 30892460 | |
17-Jul-09 | 32.09 | 32.37 | 31.62 | 32.16 | 17089800 | |
16-Jul-09 | 31.68 | 32.56 | 31.60 | 32.25 | 31380480 | |
15-Jul-09 | 30.30 | 31.88 | 30.25 | 31.58 | 31543950 | |
14-Jul-09 | 29.27 | 29.98 | 29.11 | 29.90 | 18186090 | |
13-Jul-09 | 28.62 | 29.09 | 28.00 | 29.06 | 16306450 | |
10-Jul-09 | 28.02 | 28.66 | 28.00 | 28.42 | 15674980 | |
9-Jul-09 | 27.93 | 28.60 | 27.06 | 28.18 | 21945870 | |
8-Jul-09 | 27.81 | 28.10 | 26.80 | 27.49 | 23658610 | |
7-Jul-09 | 28.49 | 28.70 | 27.57 | 27.62 | 13455230 | |
6-Jul-09 | 28.80 | 28.90 | 27.83 | 28.58 | 17891700 | |
3-Jul-09 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | |
2-Jul-09 | 29.15 | 29.33 | 28.78 | 28.95 | 14576150 | |
1-Jul-09 | 30.28 | 30.30 | 29.41 | 29.51 | 13951880 | |
30-Jun-09 | 29.86 | 30.26 | 29.43 | 30.11 | 14262770 | |
29-Jun-09 | 30.44 | 30.58 | 29.56 | 29.82 | 18318810 | |
26-Jun-09 | 29.35 | 30.18 | 29.15 | 30.12 | 16440820 | |
25-Jun-09 | 27.89 | 29.32 | 27.82 | 29.32 | 18868830 | |
24-Jun-09 | 27.76 | 28.59 | 27.71 | 28.34 | 18305590 | |
23-Jun-09 | 27.75 | 27.97 | 26.55 | 27.28 | 24952990 | |
22-Jun-09 | 29.40 | 29.50 | 27.40 | 27.80 | 24240340 | |
19-Jun-09 | 29.33 | 29.98 | 29.22 | 29.76 | 16931870 | |
18-Jun-09 | 29.75 | 29.75 | 29.13 | 29.40 | 14809870 | |
17-Jun-09 | 29.20 | 29.91 | 28.84 | 29.59 | 20797330 | |
16-Jun-09 | 29.44 | 29.68 | 28.74 | 28.90 | 15368280 | |
15-Jun-09 | 28.35 | 29.38 | 28.18 | 29.23 | 23898470 | |
12-Jun-09 | 29.71 | 29.75 | 28.59 | 28.90 | 22434000 | |
11-Jun-09 | 29.81 | 30.20 | 29.27 | 30.07 | 19725380 | |
10-Jun-09 | 30.88 | 30.97 | 29.52 | 29.83 | 29500710 | |
9-Jun-09 | 30.53 | 31.02 | 30.20 | 30.92 | 21791870 | |
8-Jun-09 | 30.00 | 30.45 | 29.25 | 30.39 | 22518230 | |
5-Jun-09 | 29.77 | 30.76 | 29.53 | 30.41 | 28059950 | |
4-Jun-09 | 28.95 | 29.48 | 28.57 | 29.34 | 20290800 | |
3-Jun-09 | 27.67 | 28.80 | 27.50 | 28.69 | 21624450 | |
2-Jun-09 | 28.40 | 28.55 | 27.72 | 27.80 | 20349230 | |
1-Jun-09 | 26.82 | 28.82 | 26.68 | 28.60 | 28008430 | |
29-May-09 | 26.00 | 26.42 | 25.95 | 26.38 | 13335660 | |
28-May-09 | 25.47 | 25.98 | 25.30 | 25.82 | 14420030 | |
27-May-09 | 24.74 | 25.50 | 24.56 | 25.11 | 13930190 | |
26-May-09 | 23.65 | 24.86 | 23.65 | 24.74 | 12677580 | |
22-May-09 | 24.25 | 24.42 | 23.65 | 23.99 | 7846640 | |
21-May-09 | 24.32 | 24.40 | 23.70 | 24.05 | 12335250 | |
20-May-09 | 24.87 | 25.48 | 24.42 | 24.70 | 14865000 | |
19-May-09 | 24.51 | 24.91 | 24.16 | 24.70 | 13237460 | |
18-May-09 | 23.90 | 24.44 | 23.43 | 24.36 | 13848320 | |
15-May-09 | 23.36 | 23.88 | 23.22 | 23.50 | 9156090 | |
14-May-09 | 23.05 | 23.66 | 22.96 | 23.46 | 13864220 | |
13-May-09 | 23.77 | 24.07 | 22.98 | 23.10 | 15885590 | |
12-May-09 | 24.18 | 24.34 | 23.60 | 24.12 | 14762540 | |
11-May-09 | 24.11 | 24.48 | 23.70 | 23.96 | 16350920 | |
8-May-09 | 25.00 | 25.20 | 23.76 | 24.60 | 22876960 | |
7-May-09 | 25.77 | 25.80 | 24.30 | 24.70 | 24568910 | |
6-May-09 | 25.16 | 25.70 | 24.78 | 25.57 | 23633250 | |
5-May-09 | 24.80 | 24.98 | 24.27 | 24.98 | 15695240 | |
4-May-09 | 23.84 | 24.83 | 23.66 | 24.82 | 21954420 | |
1-May-09 | 23.40 | 23.82 | 23.09 | 23.56 | 13282180 | |
30-Apr-09 | 23.20 | 23.64 | 22.98 | 23.29 | 21436290 | |
29-Apr-09 | 22.32 | 22.94 | 22.00 | 22.73 | 25030060 | |
28-Apr-09 | 22.96 | 23.66 | 21.74 | 22.12 | 50800700 | |
27-Apr-09 | 21.67 | 22.52 | 21.56 | 22.49 | 23889640 | |
24-Apr-09 | 21.54 | 21.99 | 20.96 | 21.75 | 22776240 | |
23-Apr-09 | 21.38 | 21.58 | 20.84 | 21.25 | 14927810 | |
22-Apr-09 | 20.43 | 21.80 | 20.28 | 20.83 | 23401360 | |
21-Apr-09 | 19.55 | 20.50 | 19.46 | 20.46 | 13620570 | |
20-Apr-09 | 20.50 | 20.78 | 19.77 | 20.00 | 19161500 | |
17-Apr-09 | 19.94 | 21.11 | 19.94 | 21.01 | 25189790 | |
16-Apr-09 | 19.75 | 20.49 | 19.33 | 20.34 | 26597550 | |
15-Apr-09 | 19.57 | 19.76 | 18.91 | 19.60 | 15319670 | |
14-Apr-09 | 20.29 | 20.38 | 19.60 | 19.80 | 17155990 | |
13-Apr-09 | 18.95 | 20.07 | 18.80 | 19.95 | 22254810 | |
10-Apr-09 | 19.03 | 19.03 | 19.03 | 19.03 | 0 | |
9-Apr-09 | 18.90 | 19.34 | 18.18 | 19.03 | 22387500 | |
8-Apr-09 | 18.00 | 18.49 | 17.77 | 18.26 | 16896200 | |
7-Apr-09 | 18.25 | 18.40 | 17.71 | 17.74 | 16980560 | |
6-Apr-09 | 18.50 | 18.74 | 18.10 | 18.64 | 11337290 | |
3-Apr-09 | 18.50 | 19.00 | 18.00 | 18.75 | 15290380 | |
2-Apr-09 | 18.34 | 19.00 | 18.22 | 18.49 | 25342090 | |
1-Apr-09 | 17.43 | 17.83 | 17.10 | 17.48 | 13645420 | |
31-Mar-09 | 17.68 | 18.04 | 17.25 | 17.66 | 16008380 | |
30-Mar-09 | 17.70 | 17.78 | 16.95 | 17.30 | 20573780 | |
27-Mar-09 | 18.26 | 18.62 | 18.00 | 18.32 | 10767790 | |
26-Mar-09 | 18.85 | 19.23 | 18.51 | 18.64 | 21687610 | |
25-Mar-09 | 19.31 | 19.49 | 17.86 | 18.38 | 34227200 | |
24-Mar-09 | 18.64 | 19.77 | 18.45 | 18.83 | 36963070 | |
23-Mar-09 | 18.08 | 18.79 | 17.80 | 18.26 | 21589070 | |
20-Mar-09 | 17.64 | 17.70 | 17.24 | 17.52 | 12169650 | |
19-Mar-09 | 17.55 | 17.80 | 17.18 | 17.52 | 11752960 | |
18-Mar-09 | 17.27 | 17.59 | 16.97 | 17.50 | 22689940 | |
17-Mar-09 | 15.99 | 17.58 | 15.80 | 17.54 | 26739820 | |
16-Mar-09 | 17.09 | 17.18 | 16.08 | 16.13 | 25795050 | |
13-Mar-09 | 17.08 | 17.62 | 16.70 | 17.27 | 17460200 | |
12-Mar-09 | 16.92 | 17.10 | 16.36 | 16.94 | 17620930 | |
11-Mar-09 | 16.68 | 17.21 | 16.05 | 16.82 | 27057490 | |
10-Mar-09 | 16.13 | 16.79 | 15.95 | 16.66 | 23589320 | |
9-Mar-09 | 15.37 | 16.34 | 15.28 | 15.51 | 16705480 | |
6-Mar-09 | 16.11 | 16.36 | 15.11 | 15.70 | 21375490 | |
5-Mar-09 | 16.06 | 16.49 | 15.80 | 16.15 | 31458570 | |
4-Mar-09 | 15.20 | 16.35 | 15.17 | 15.73 | 38340850 | |
3-Mar-09 | 14.17 | 14.70 | 13.86 | 14.46 | 21202720 | |
2-Mar-09 | 14.52 | 14.71 | 13.63 | 13.72 | 23001560 | |
27-Feb-09 | 14.09 | 15.24 | 14.09 | 14.83 | 22551520 | |
26-Feb-09 | 14.71 | 15.30 | 14.50 | 14.59 | 25580830 | |
25-Feb-09 | 14.29 | 14.80 | 14.02 | 14.38 | 29840150 | |
24-Feb-09 | 13.15 | 14.52 | 12.98 | 14.28 | 29773020 | |
23-Feb-09 | 13.95 | 14.03 | 13.11 | 13.18 | 16500630 | |
20-Feb-09 | 13.05 | 13.90 | 12.82 | 13.63 | 33306820 | |
19-Feb-09 | 13.46 | 13.90 | 13.18 | 13.26 | 44539990 | |
18-Feb-09 | 12.40 | 13.01 | 12.34 | 12.81 | 28067860 | |
17-Feb-09 | 12.25 | 12.50 | 11.96 | 12.24 | 23097480 | |
13-Feb-09 | 13.10 | 13.19 | 12.75 | 12.82 | 13522620 | |
12-Feb-09 | 13.10 | 13.27 | 12.70 | 13.20 | 18500670 | |
11-Feb-09 | 13.26 | 13.73 | 13.16 | 13.39 | 17034300 | |
10-Feb-09 | 13.89 | 14.15 | 13.02 | 13.08 | 26145110 | |
9-Feb-09 | 12.91 | 14.19 | 12.90 | 14.06 | 43515590 | |
6-Feb-09 | 12.50 | 12.66 | 12.00 | 12.46 | 31852070 | |
5-Feb-09 | 12.78 | 12.78 | 12.27 | 12.53 | 24702000 | |
4-Feb-09 | 12.61 | 13.42 | 12.60 | 12.90 | 24417390 | |
3-Feb-09 | 12.70 | 12.75 | 12.22 | 12.52 | 18100220 | |
2-Feb-09 | 12.80 | 12.94 | 12.32 | 12.55 | 20350330 | |
30-Jan-09 | 13.20 | 13.25 | 12.80 | 12.88 | 19771670 | |
29-Jan-09 | 12.60 | 13.18 | 12.50 | 12.86 | 33239430 | |
28-Jan-09 | 12.00 | 13.00 | 11.81 | 12.72 | 45960310 | |
27-Jan-09 | 11.82 | 11.90 | 11.32 | 11.53 | 18477700 | |
26-Jan-09 | 11.30 | 11.93 | 11.29 | 11.56 | 26985110 | |
23-Jan-09 | 10.98 | 11.43 | 10.70 | 11.20 | 31530180 | |
22-Jan-09 | 11.00 | 11.45 | 10.92 | 11.25 | 27260000 | |
21-Jan-09 | 11.16 | 11.45 | 10.81 | 11.09 | 28107460 | |
20-Jan-09 | 11.54 | 11.55 | 10.92 | 10.96 | 25580730 | |
16-Jan-09 | 11.20 | 11.67 | 11.02 | 11.59 | 29524160 | |
15-Jan-09 | 11.10 | 11.28 | 10.50 | 10.94 | 30263220 | |
14-Jan-09 | 11.34 | 11.66 | 10.71 | 10.98 | 28598620 | |
13-Jan-09 | 11.68 | 11.97 | 11.39 | 11.55 | 26000510 | |
12-Jan-09 | 11.86 | 12.20 | 11.35 | 11.41 | 16519890 | |
9-Jan-09 | 12.60 | 12.69 | 11.87 | 12.06 | 14846080 | |
8-Jan-09 | 12.48 | 12.60 | 12.03 | 12.46 | 22422600 | |
7-Jan-09 | 13.22 | 13.22 | 12.50 | 12.73 | 20095900 | |
6-Jan-09 | 13.85 | 13.94 | 13.34 | 13.57 | 27668260 | |
5-Jan-09 | 13.18 | 14.00 | 13.02 | 13.78 | 24138080 | |
2-Jan-09 | 13.20 | 13.60 | 13.00 | 13.54 | 16570630 | |
1-Jan-09 | 13.06 | 13.06 | 13.06 | 13.06 | 0 | |
31-Dec-08 | 12.65 | 13.19 | 12.65 | 13.06 | 15658340 | |
30-Dec-08 | 12.30 | 12.70 | 12.20 | 12.69 | 14094730 | |
29-Dec-08 | 12.50 | 12.70 | 12.01 | 12.18 | 12331180 | |
26-Dec-08 | 12.55 | 12.55 | 12.25 | 12.39 | 3540970 | |
25-Dec-08 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | |
24-Dec-08 | 12.50 | 12.65 | 12.31 | 12.37 | 8368220 | |
23-Dec-08 | 12.40 | 12.60 | 12.20 | 12.50 | 19991240 | |
22-Dec-08 | 13.15 | 13.24 | 12.14 | 12.31 | 23146830 | |
19-Dec-08 | 13.11 | 13.40 | 12.95 | 13.11 | 20722740 | |
18-Dec-08 | 13.80 | 14.04 | 12.95 | 13.07 | 30908310 | |
17-Dec-08 | 13.15 | 14.24 | 12.70 | 13.55 | 48979010 | |
16-Dec-08 | 13.08 | 13.35 | 12.66 | 13.20 | 63799800 | |
15-Dec-08 | 11.23 | 11.99 | 11.15 | 11.81 | 38576030 | |
12-Dec-08 | 10.80 | 11.60 | 10.70 | 11.40 | 42282420 | |
11-Dec-08 | 11.24 | 12.10 | 10.78 | 11.13 | 123038330 | |
10-Dec-08 | 11.10 | 11.25 | 10.05 | 10.45 | 59410750 | |
9-Dec-08 | 11.44 | 12.50 | 10.70 | 10.94 | 70362180 | |
8-Dec-08 | 11.60 | 12.44 | 11.33 | 11.80 | 72314300 | |
5-Dec-08 | 11.15 | 11.35 | 10.28 | 10.91 | 53194540 | |
4-Dec-08 | 11.33 | 11.99 | 11.18 | 11.45 | 34145410 | |
3-Dec-08 | 11.37 | 12.17 | 10.71 | 11.37 | 41525460 | |
2-Dec-08 | 11.91 | 12.14 | 11.40 | 11.86 | 41146150 | |
1-Dec-08 | 12.39 | 12.50 | 11.38 | 11.63 | 42432390 | |
28-Nov-08 | 14.05 | 14.20 | 12.66 | 13.59 | 22846950 | |
27-Nov-08 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | |
26-Nov-08 | 12.12 | 14.49 | 12.10 | 14.28 | 47535630 | |
25-Nov-08 | 11.90 | 12.83 | 11.70 | 12.40 | 40331350 | |
24-Nov-08 | 11.47 | 11.85 | 10.92 | 11.51 | 34517460 | |
21-Nov-08 | 11.56 | 11.80 | 10.62 | 11.27 | 43981710 | |
20-Nov-08 | 10.64 | 12.09 | 10.56 | 11.04 | 61835270 | |
19-Nov-08 | 12.56 | 13.32 | 11.10 | 11.17 | 83583420 | |
18-Nov-08 | 13.90 | 14.06 | 12.15 | 12.88 | 88624860 | |
17-Nov-08 | 16.30 | 16.50 | 13.05 | 13.41 | 125625340 | |
14-Nov-08 | 18.40 | 19.37 | 17.75 | 17.89 | 32533440 | |
13-Nov-08 | 18.52 | 19.00 | 16.20 | 18.99 | 62857680 | |
12-Nov-08 | 18.55 | 19.50 | 18.05 | 18.30 | 37476600 | |
11-Nov-08 | 20.42 | 20.50 | 18.69 | 19.08 | 46525440 | |
10-Nov-08 | 22.40 | 22.80 | 20.38 | 21.13 | 27435580 | |
7-Nov-08 | 21.22 | 22.30 | 21.22 | 21.80 | 26873000 | |
6-Nov-08 | 21.31 | 21.89 | 20.33 | 20.97 | 27231000 | |
5-Nov-08 | 22.82 | 23.08 | 21.63 | 21.73 | 29012000 | |
4-Nov-08 | 21.00 | 23.98 | 20.61 | 23.46 | 47496000 | |
3-Nov-08 | 21.01 | 21.56 | 20.21 | 20.47 | 22126000 | |
31-Oct-08 | 21.00 | 21.26 | 20.02 | 20.60 | 22605000 | |
30-Oct-08 | 22.30 | 22.59 | 21.02 | 21.36 | 27997000 | |
29-Oct-08 | 20.65 | 22.38 | 20.30 | 21.19 | 35456000 | |
28-Oct-08 | 18.83 | 21.00 | 18.26 | 20.90 | 39326000 | |
27-Oct-08 | 18.76 | 19.20 | 17.85 | 17.90 | 27199000 | |
24-Oct-08 | 17.72 | 20.00 | 17.63 | 19.12 | 37657000 | |
23-Oct-08 | 23.98 | 24.03 | 20.60 | 21.25 | 66530000 | |
22-Oct-08 | 24.37 | 25.86 | 23.74 | 24.91 | 39911000 | |
21-Oct-08 | 24.84 | 26.00 | 24.31 | 24.87 | 22704000 | |
20-Oct-08 | 24.61 | 25.70 | 24.20 | 25.44 | 31075000 | |
17-Oct-08 | 23.35 | 24.76 | 21.82 | 23.95 | 36448000 | |
16-Oct-08 | 22.70 | 22.86 | 20.50 | 22.63 | 39322000 | |
15-Oct-08 | 24.21 | 25.00 | 22.40 | 22.72 | 28981000 | |
14-Oct-08 | 27.41 | 27.48 | 24.70 | 25.02 | 32173000 | |
13-Oct-08 | 22.40 | 27.15 | 22.02 | 26.60 | 52399000 | |
10-Oct-08 | 19.81 | 21.55 | 19.80 | 21.38 | 41159000 | |
9-Oct-08 | 22.09 | 22.40 | 20.16 | 20.62 | 23597000 | |
8-Oct-08 | 20.68 | 22.80 | 20.68 | 21.33 | 32916000 | |
7-Oct-08 | 23.02 | 23.37 | 21.25 | 21.44 | 29601000 | |
6-Oct-08 | 20.57 | 22.77 | 20.38 | 22.77 | 41311000 | |
3-Oct-08 | 23.88 | 24.38 | 22.05 | 22.24 | 27804000 | |
2-Oct-08 | 24.42 | 24.84 | 23.00 | 23.35 | 22878000 | |
1-Oct-08 | 24.80 | 25.25 | 23.82 | 24.45 | 17230000 | |
30-Sep-08 | 23.60 | 25.10 | 23.58 | 24.82 | 27097000 | |
29-Sep-08 | 25.01 | 25.24 | 22.70 | 23.12 | 34046000 | |
26-Sep-08 | 26.60 | 26.74 | 25.46 | 26.08 | 23412000 | |
25-Sep-08 | 26.72 | 27.97 | 26.54 | 27.55 | 24907000 | |
24-Sep-08 | 26.80 | 27.86 | 26.20 | 26.73 | 20853000 | |
23-Sep-08 | 27.11 | 27.77 | 26.14 | 26.35 | 23089000 | |
22-Sep-08 | 29.15 | 29.35 | 26.56 | 26.86 | 18036000 | |
19-Sep-08 | 31.02 | 31.13 | 28.05 | 28.98 | 30775000 | |
18-Sep-08 | 25.97 | 30.52 | 23.61 | 30.52 | 45305000 | |
17-Sep-08 | 26.22 | 27.00 | 24.77 | 25.45 | 35319000 | |
16-Sep-08 | 26.70 | 27.89 | 26.20 | 26.65 | 38527000 | |
15-Sep-08 | 26.86 | 28.39 | 26.81 | 27.30 | 26057000 | |
12-Sep-08 | 27.71 | 28.60 | 26.91 | 28.20 | 30348000 | |
11-Sep-08 | 25.60 | 28.39 | 25.36 | 28.25 | 36775000 | |
10-Sep-08 | 25.51 | 26.76 | 25.50 | 26.41 | 26923000 | |
9-Sep-08 | 27.09 | 27.86 | 25.20 | 25.41 | 31698000 | |
8-Sep-08 | 28.15 | 28.88 | 26.51 | 27.44 | 40238000 | |
5-Sep-08 | 26.70 | 27.60 | 26.07 | 27.07 | 29918000 | |
4-Sep-08 | 29.20 | 29.20 | 27.04 | 27.11 | 33729000 | |
3-Sep-08 | 30.96 | 31.09 | 28.97 | 29.32 | 30154000 | |
2-Sep-08 | 31.98 | 32.20 | 30.66 | 30.85 | 16563000 | |
29-Aug-08 | 31.82 | 32.00 | 30.97 | 31.37 | 8181000 | |
28-Aug-08 | 31.88 | 32.10 | 31.41 | 31.65 | 11205000 | |
27-Aug-08 | 31.10 | 31.94 | 30.95 | 31.57 | 16350000 | |
26-Aug-08 | 32.04 | 32.17 | 30.76 | 31.01 | 23221000 | |
25-Aug-08 | 32.30 | 33.02 | 31.90 | 32.24 | 12287000 | |
22-Aug-08 | 32.59 | 32.94 | 32.30 | 32.40 | 8567000 | |
21-Aug-08 | 31.73 | 32.50 | 31.62 | 32.33 | 12272000 | |
20-Aug-08 | 31.40 | 32.40 | 31.35 | 32.12 | 24285000 | |
19-Aug-08 | 30.30 | 31.38 | 30.20 | 30.88 | 20320000 | |
18-Aug-08 | 32.09 | 32.28 | 30.50 | 30.72 | 18266000 | |
15-Aug-08 | 32.66 | 32.83 | 31.80 | 32.10 | 15997000 | |
14-Aug-08 | 31.16 | 32.74 | 31.12 | 32.49 | 22596000 | |
13-Aug-08 | 30.89 | 31.77 | 30.36 | 31.56 | 20260000 | |
12-Aug-08 | 30.58 | 31.78 | 30.32 | 31.15 | 24792000 | |
11-Aug-08 | 31.50 | 31.68 | 30.18 | 30.44 | 26098000 | |
8-Aug-08 | 32.43 | 32.68 | 31.70 | 31.93 | 19062000 | |
7-Aug-08 | 33.39 | 33.57 | 32.27 | 32.76 | 20340000 | |
6-Aug-08 | 33.04 | 34.23 | 32.78 | 33.88 | 21888000 | |
5-Aug-08 | 33.30 | 33.45 | 32.45 | 33.03 | 21824000 | |
4-Aug-08 | 34.04 | 34.35 | 32.98 | 33.02 | 18281000 | |
1-Aug-08 | 34.65 | 34.70 | 34.05 | 34.42 | 14473000 | |
31-Jul-08 | 34.42 | 35.20 | 34.17 | 34.72 | 18362000 | |
30-Jul-08 | 34.86 | 35.34 | 34.31 | 35.02 | 24009000 | |
29-Jul-08 | 33.62 | 34.85 | 32.96 | 34.81 | 28228000 | |
28-Jul-08 | 33.67 | 34.55 | 33.21 | 33.44 | 29464000 | |
25-Jul-08 | 33.66 | 33.66 | 32.83 | 33.24 | 22648000 | |
24-Jul-08 | 32.60 | 34.10 | 32.14 | 33.51 | 64410000 | |
23-Jul-08 | 29.75 | 29.90 | 28.71 | 28.87 | 27207000 | |
22-Jul-08 | 28.97 | 29.49 | 28.50 | 29.24 | 25714000 | |
21-Jul-08 | 29.28 | 29.90 | 29.11 | 29.70 | 21035000 | |
18-Jul-08 | 29.62 | 29.74 | 28.90 | 29.15 | 26318000 | |
17-Jul-08 | 30.40 | 30.70 | 29.66 | 30.29 | 32746000 | |
16-Jul-08 | 28.70 | 29.96 | 28.07 | 29.89 | 31223000 | |
15-Jul-08 | 28.55 | 29.36 | 27.25 | 28.20 | 55824000 | |
14-Jul-08 | 31.28 | 31.45 | 28.71 | 29.14 | 50005000 | |
11-Jul-08 | 32.22 | 32.40 | 30.33 | 30.51 | 52178000 | |
10-Jul-08 | 33.63 | 33.98 | 32.48 | 32.93 | 31193000 | |
9-Jul-08 | 33.39 | 34.40 | 33.15 | 33.28 | 37364000 | |
8-Jul-08 | 33.42 | 33.90 | 32.04 | 33.46 | 37654000 | |
7-Jul-08 | 32.10 | 33.23 | 32.00 | 32.79 | 39943000 | |
3-Jul-08 | 31.68 | 32.12 | 30.93 | 31.60 | 18463000 | |
2-Jul-08 | 32.15 | 33.07 | 31.02 | 31.20 | 37608000 | |
1-Jul-08 | 30.56 | 31.90 | 30.34 | 31.77 | 41472000 | |
30-Jun-08 | 31.55 | 32.05 | 31.07 | 31.30 | 21865000 | |
27-Jun-08 | 31.20 | 31.69 | 30.53 | 31.32 | 26702000 | |
26-Jun-08 | 32.31 | 32.80 | 31.40 | 31.48 | 32646000 | |
25-Jun-08 | 31.45 | 33.31 | 31.10 | 33.21 | 44069000 | |
24-Jun-08 | 31.50 | 31.86 | 30.32 | 30.67 | 39199000 | |
23-Jun-08 | 32.40 | 32.69 | 31.57 | 31.89 | 22987000 | |
20-Jun-08 | 33.20 | 33.23 | 32.00 | 32.29 | 23978000 | |
19-Jun-08 | 32.93 | 33.60 | 32.62 | 33.48 | 24314000 | |
18-Jun-08 | 32.82 | 33.54 | 32.66 | 33.25 | 26734000 | |
17-Jun-08 | 33.90 | 34.44 | 33.09 | 33.26 | 31661000 | |
16-Jun-08 | 32.40 | 33.87 | 32.32 | 33.59 | 24004000 | |
13-Jun-08 | 31.94 | 32.84 | 31.60 | 32.68 | 28808000 | |
12-Jun-08 | 32.50 | 33.29 | 31.05 | 31.54 | 35031000 | |
11-Jun-08 | 32.78 | 33.08 | 31.87 | 31.90 | 23982000 | |
10-Jun-08 | 32.30 | 32.88 | 31.53 | 32.63 | 40665000 | |
9-Jun-08 | 34.72 | 34.84 | 32.20 | 33.20 | 35771000 | |
6-Jun-08 | 35.67 | 35.80 | 34.46 | 34.50 | 29439000 | |
5-Jun-08 | 34.79 | 36.20 | 34.56 | 36.18 | 36342000 | |
4-Jun-08 | 34.09 | 34.89 | 33.90 | 34.45 | 25411000 | |
3-Jun-08 | 33.92 | 34.50 | 33.17 | 34.21 | 29344000 | |
2-Jun-08 | 34.20 | 34.60 | 33.47 | 33.78 | 28147000 | |
30-May-08 | 34.78 | 35.00 | 34.32 | 34.51 | 19859000 | |
29-May-08 | 34.60 | 35.15 | 34.30 | 34.49 | 28389000 | |
28-May-08 | 34.00 | 34.56 | 33.67 | 34.49 | 33579000 | |
27-May-08 | 33.08 | 33.84 | 32.72 | 33.65 | 36142000 | |
23-May-08 | 33.37 | 33.84 | 32.18 | 32.87 | 42632000 | |
22-May-08 | 35.50 | 35.70 | 33.07 | 33.50 | 57841000 | |
21-May-08 | 37.17 | 37.66 | 35.30 | 35.50 | 49163000 | |
20-May-08 | 36.55 | 37.33 | 36.51 | 37.21 | 40764000 | |
19-May-08 | 36.75 | 38.24 | 36.54 | 37.10 | 59817000 | |
16-May-08 | 36.53 | 37.02 | 36.09 | 36.46 | 28362000 | |
15-May-08 | 36.41 | 36.81 | 36.04 | 36.43 | 33526000 | |
14-May-08 | 37.12 | 37.50 | 36.00 | 36.12 | 34500000 | |
13-May-08 | 36.66 | 37.33 | 36.13 | 36.84 | 48831000 | |
12-May-08 | 34.78 | 36.78 | 34.31 | 36.69 | 45463000 | |
9-May-08 | 34.98 | 35.40 | 34.34 | 34.63 | 32758000 | |
8-May-08 | 36.11 | 36.72 | 35.35 | 35.52 | 44671000 | |
7-May-08 | 37.12 | 38.29 | 35.84 | 35.91 | 54174000 | |
6-May-08 | 37.02 | 37.47 | 36.54 | 37.04 | 38951000 | |
5-May-08 | 36.15 | 37.81 | 36.10 | 37.38 | 43865000 | |
2-May-08 | 37.16 | 37.23 | 35.76 | 36.15 | 40323000 | |
1-May-08 | 36.60 | 37.45 | 36.25 | 37.00 | 46987000 | |
30-Apr-08 | 37.28 | 37.82 | 36.22 | 36.56 | 44490000 | |
29-Apr-08 | 35.81 | 37.49 | 35.70 | 37.38 | 44142000 | |
28-Apr-08 | 36.52 | 36.54 | 35.72 | 36.04 | 37503000 | |
25-Apr-08 | 35.81 | 36.71 | 35.25 | 36.37 | 93430000 | |
24-Apr-08 | 35.30 | 35.38 | 34.00 | 34.20 | 45787000 | |
23-Apr-08 | 35.20 | 36.48 | 34.77 | 34.97 | 61954000 | |
22-Apr-08 | 35.60 | 35.69 | 34.33 | 35.01 | 47156000 | |
21-Apr-08 | 34.04 | 35.94 | 33.82 | 35.75 | 73918000 | |
18-Apr-08 | 33.50 | 34.29 | 33.12 | 34.10 | 66700000 | |
17-Apr-08 | 31.87 | 32.74 | 30.86 | 30.98 | 75332000 | |
16-Apr-08 | 29.20 | 31.98 | 29.06 | 31.78 | 96658000 | |
15-Apr-08 | 29.39 | 29.68 | 28.52 | 28.84 | 43198000 | |
14-Apr-08 | 28.45 | 29.10 | 28.00 | 28.92 | 40832000 | |
11-Apr-08 | 28.60 | 28.94 | 27.96 | 28.42 | 45652000 | |
10-Apr-08 | 28.80 | 29.37 | 28.01 | 29.20 | 62496000 | |
9-Apr-08 | 29.44 | 29.84 | 28.46 | 28.88 | 64108000 | |
8-Apr-08 | 29.70 | 30.44 | 29.19 | 29.60 | 55476000 | |
7-Apr-08 | 29.88 | 30.68 | 29.43 | 30.00 | 67312000 | |
4-Apr-08 | 28.73 | 30.05 | 28.35 | 29.39 | 79350000 | |
3-Apr-08 | 27.55 | 28.92 | 27.33 | 28.66 | 84047000 | |
2-Apr-08 | 26.94 | 29.20 | 26.44 | 28.15 | 138858000 | |
1-Apr-08 | 24.46 | 27.40 | 24.30 | 27.32 | 98075000 | |
31-Mar-08 | 24.87 | 24.90 | 23.71 | 23.96 | 51490000 | |
28-Mar-08 | 24.06 | 25.22 | 23.88 | 24.72 | 73694000 | |
27-Mar-08 | 23.70 | 24.09 | 23.46 | 23.76 | 53983000 | |
26-Mar-08 | 23.45 | 24.58 | 23.23 | 24.15 | 64161000 | |
25-Mar-08 | 24.50 | 24.52 | 22.80 | 23.56 | 77126000 | |
24-Mar-08 | 21.51 | 24.26 | 21.50 | 24.00 | 96917000 | |
20-Mar-08 | 21.66 | 21.78 | 20.12 | 20.79 | 97262000 | |
19-Mar-08 | 24.95 | 24.99 | 21.99 | 22.02 | 60728000 | |
18-Mar-08 | 25.61 | 25.63 | 23.92 | 24.65 | 72238000 | |
17-Mar-08 | 25.52 | 26.30 | 23.82 | 24.71 | 78643000 | |
14-Mar-08 | 27.47 | 27.83 | 26.30 | 26.80 | 70655000 | |
13-Mar-08 | 26.91 | 27.39 | 25.78 | 26.81 | 89487000 | |
12-Mar-08 | 26.32 | 27.98 | 26.18 | 27.36 | 92795000 | |
11-Mar-08 | 25.03 | 26.08 | 24.58 | 26.04 | 68194000 | |
10-Mar-08 | 24.32 | 24.84 | 23.95 | 24.13 | 58863000 | |
7-Mar-08 | 24.20 | 24.98 | 23.60 | 24.29 | 64610000 | |
6-Mar-08 | 24.50 | 25.25 | 24.15 | 24.24 | 72987000 | |
5-Mar-08 | 24.61 | 24.87 | 23.86 | 24.22 | 71414000 | |
4-Mar-08 | 23.65 | 24.79 | 23.40 | 24.62 | 78987000 | |
3-Mar-08 | 24.94 | 25.35 | 23.72 | 24.05 | 68872000 | |
29-Feb-08 | 25.43 | 25.90 | 24.88 | 25.13 | 68240000 | |
28-Feb-08 | 25.92 | 26.55 | 25.23 | 25.30 | 79626000 | |
27-Feb-08 | 23.76 | 26.04 | 23.75 | 25.88 | 113083000 | |
26-Feb-08 | 23.03 | 24.19 | 22.75 | 23.78 | 84589000 | |
25-Feb-08 | 24.03 | 24.50 | 23.51 | 24.10 | 70062000 | |
22-Feb-08 | 24.28 | 24.62 | 23.67 | 24.44 | 50781000 | |
21-Feb-08 | 25.00 | 25.17 | 23.98 | 24.27 | 53245000 | |
20-Feb-08 | 23.95 | 25.03 | 23.44 | 24.72 | 79036000 | |
19-Feb-08 | 26.40 | 26.67 | 24.45 | 24.68 | 73337000 | |
15-Feb-08 | 26.05 | 26.50 | 25.52 | 25.91 | 64853000 | |
14-Feb-08 | 27.40 | 28.04 | 25.96 | 26.45 | 151677000 | |
13-Feb-08 | 24.18 | 26.20 | 23.81 | 26.11 | 100500000 | |
12-Feb-08 | 25.15 | 26.63 | 24.13 | 24.54 | 105095000 | |
11-Feb-08 | 24.00 | 24.82 | 23.65 | 24.67 | 73104000 | |
8-Feb-08 | 23.43 | 24.16 | 22.76 | 23.39 | 76130000 | |
7-Feb-08 | 22.51 | 24.29 | 22.32 | 23.23 | 114251000 | |
6-Feb-08 | 25.73 | 26.08 | 22.80 | 23.00 | 90089000 | |
5-Feb-08 | 26.49 | 26.80 | 25.09 | 25.35 | 85745000 | |
4-Feb-08 | 26.86 | 28.45 | 26.66 | 27.23 | 74869000 | |
1-Feb-08 | 28.27 | 28.57 | 26.24 | 26.96 | 73325000 | |
31-Jan-08 | 25.06 | 28.52 | 24.83 | 28.00 | 91045000 | |
30-Jan-08 | 26.51 | 27.30 | 25.38 | 25.94 | 92543000 | |
29-Jan-08 | 29.48 | 29.57 | 27.00 | 27.07 | 79393000 | |
28-Jan-08 | 29.12 | 30.37 | 28.45 | 29.13 | 83407000 | |
25-Jan-08 | 32.50 | 33.00 | 29.53 | 29.95 | 133580000 | |
24-Jan-08 | 27.47 | 30.75 | 27.35 | 30.72 | 108651000 | |
23-Jan-08 | 26.61 | 27.20 | 23.70 | 27.02 | 125263000 | |
22-Jan-08 | 24.50 | 27.71 | 24.30 | 27.33 | 95629000 | |
18-Jan-08 | 27.10 | 27.37 | 25.23 | 27.30 | 135727000 | |
17-Jan-08 | 29.75 | 30.10 | 26.37 | 26.50 | 101452000 | |
16-Jan-08 | 30.69 | 31.60 | 28.82 | 29.33 | 110973000 | |
15-Jan-08 | 33.20 | 33.50 | 31.45 | 31.82 | 71067000 | |
14-Jan-08 | 33.50 | 34.64 | 32.62 | 34.04 | 64556000 | |
11-Jan-08 | 33.37 | 33.70 | 32.50 | 32.92 | 43248000 | |
10-Jan-08 | 33.81 | 34.60 | 32.93 | 33.95 | 61937000 | |
9-Jan-08 | 34.26 | 34.78 | 31.92 | 34.41 | 82622000 | |
8-Jan-08 | 34.58 | 35.97 | 34.15 | 34.52 | 55642000 | |
7-Jan-08 | 35.92 | 36.40 | 33.50 | 34.43 | 71318000 | |
4-Jan-08 | 36.46 | 37.15 | 35.80 | 36.10 | 57960000 | |
3-Jan-08 | 38.34 | 38.36 | 36.78 | 37.51 | 46632000 | |
2-Jan-08 | 39.45 | 39.77 | 37.45 | 38.19 | 54259000 | |
31-Dec-07 | 39.26 | 39.80 | 38.80 | 38.98 | 31371000 | |
28-Dec-07 | 41.48 | 41.82 | 39.40 | 39.89 | 59964000 | |
27-Dec-07 | 39.72 | 41.78 | 39.45 | 40.92 | 65178000 | |
26-Dec-07 | 37.93 | 39.98 | 37.71 | 39.97 | 30930000 | |
24-Dec-07 | 38.20 | 38.40 | 37.92 | 38.06 | 9069000 | |
21-Dec-07 | 38.50 | 38.58 | 37.68 | 38.04 | 28475000 | |
20-Dec-07 | 38.10 | 38.28 | 37.65 | 38.02 | 35944000 | |
19-Dec-07 | 37.28 | 37.80 | 36.65 | 37.50 | 47582000 | |
18-Dec-07 | 36.16 | 37.73 | 35.00 | 37.30 | 89087000 | |
17-Dec-07 | 38.86 | 39.27 | 34.89 | 35.60 | 83411000 | |
14-Dec-07 | 38.81 | 39.71 | 38.61 | 39.29 | 46777000 | |
13-Dec-07 | 38.40 | 38.91 | 37.68 | 38.70 | 48517000 | |
12-Dec-07 | 39.12 | 39.52 | 37.46 | 38.90 | 65560000 | |
11-Dec-07 | 39.85 | 40.89 | 37.36 | 37.84 | 86826000 | |
10-Dec-07 | 39.10 | 40.36 | 38.54 | 39.73 | 56384000 | |
7-Dec-07 | 38.96 | 39.27 | 38.41 | 39.00 | 30287000 | |
6-Dec-07 | 39.00 | 39.46 | 37.90 | 39.29 | 58821000 | |
5-Dec-07 | 39.67 | 39.78 | 38.90 | 39.22 | 44370000 | |
4-Dec-07 | 40.04 | 40.10 | 38.56 | 38.77 | 70949000 | |
3-Dec-07 | 37.86 | 38.90 | 37.32 | 38.52 | 49834000 | |
30-Nov-07 | 39.68 | 39.70 | 37.41 | 38.20 | 85381000 | |
29-Nov-07 | 36.65 | 38.60 | 36.52 | 37.95 | 88183000 | |
28-Nov-07 | 35.45 | 36.76 | 34.86 | 36.72 | 89551000 | |
27-Nov-07 | 33.50 | 34.22 | 32.06 | 34.13 | 106316000 | |
26-Nov-07 | 31.20 | 34.08 | 30.93 | 32.61 | 114381000 | |
23-Nov-07 | 31.45 | 31.67 | 30.53 | 30.89 | 31364000 | |
21-Nov-07 | 30.61 | 31.60 | 30.26 | 30.79 | 68337000 | |
20-Nov-07 | 31.40 | 32.82 | 30.52 | 31.35 | 100104000 | |
19-Nov-07 | 30.62 | 31.86 | 30.15 | 30.75 | 76007000 | |
16-Nov-07 | 33.20 | 33.23 | 30.84 | 31.50 | 95747000 | |
15-Nov-07 | 33.85 | 35.30 | 31.56 | 32.77 | 94310000 | |
14-Nov-07 | 36.67 | 36.98 | 33.66 | 34.40 | 111327000 | |
13-Nov-07 | 31.34 | 34.15 | 31.24 | 34.14 | 87650000 | |
12-Nov-07 | 33.50 | 34.45 | 30.09 | 30.15 | 87136000 | |
9-Nov-07 | 33.85 | 35.96 | 33.40 | 34.30 | 81097000 | |
8-Nov-07 | 39.80 | 39.80 | 34.70 | 35.79 | 113429000 | |
7-Nov-07 | 39.94 | 41.17 | 39.35 | 39.50 | 64269000 | |
6-Nov-07 | 42.40 | 42.92 | 39.26 | 40.77 | 136772000 | |
5-Nov-07 | 40.30 | 42.13 | 39.96 | 41.69 | 97895000 | |
2-Nov-07 | 39.87 | 40.90 | 38.76 | 40.90 | 87975000 | |
1-Nov-07 | 37.80 | 39.35 | 37.55 | 38.60 | 74813000 | |
31-Oct-07 | 37.83 | 38.43 | 37.20 | 38.25 | 60150000 | |
30-Oct-07 | 36.52 | 38.55 | 36.26 | 37.10 | 85567000 | |
29-Oct-07 | 36.10 | 36.78 | 35.73 | 36.55 | 50100000 | |
26-Oct-07 | 34.80 | 36.00 | 34.20 | 35.34 | 106839000 | |
25-Oct-07 | 34.20 | 34.89 | 33.21 | 33.43 | 63791000 | |
24-Oct-07 | 34.39 | 34.65 | 32.84 | 33.60 | 72734000 | |
23-Oct-07 | 32.50 | 35.00 | 32.38 | 34.99 | 74304000 | |
22-Oct-07 | 31.12 | 31.82 | 30.50 | 31.63 | 44183000 | |
19-Oct-07 | 32.06 | 32.20 | 31.28 | 31.61 | 54971000 | |
18-Oct-07 | 31.40 | 32.29 | 31.03 | 32.00 | 64028000 | |
17-Oct-07 | 32.32 | 32.36 | 30.82 | 31.62 | 76614000 | |
16-Oct-07 | 30.66 | 31.92 | 30.25 | 30.75 | 80965000 | |
15-Oct-07 | 32.20 | 32.44 | 30.94 | 31.50 | 94149000 | |
12-Oct-07 | 30.11 | 32.59 | 29.40 | 32.30 | 186088000 | |
11-Oct-07 | 34.71 | 35.94 | 30.12 | 30.88 | 196471000 | |
10-Oct-07 | 32.80 | 34.35 | 32.50 | 34.32 | 46687000 | |
9-Oct-07 | 33.00 | 33.29 | 32.33 | 32.88 | 43296000 | |
8-Oct-07 | 32.44 | 32.95 | 32.11 | 32.94 | 35502000 | |
5-Oct-07 | 32.17 | 32.89 | 31.83 | 32.16 | 55505000 | |
4-Oct-07 | 30.97 | 31.97 | 30.60 | 31.50 | 51211000 | |
3-Oct-07 | 31.88 | 32.30 | 31.05 | 31.42 | 67467000 | |
2-Oct-07 | 30.03 | 32.33 | 29.90 | 32.06 | 135857000 | |
1-Oct-07 | 29.20 | 29.32 | 28.07 | 28.48 | 47022000 | |
28-Sep-07 | 29.00 | 29.55 | 28.62 | 28.96 | 35303000 | |
27-Sep-07 | 29.26 | 29.68 | 28.95 | 29.20 | 42200000 | |
26-Sep-07 | 29.74 | 29.78 | 28.52 | 28.79 | 61422000 | |
25-Sep-07 | 29.94 | 30.44 | 29.56 | 29.99 | 62303000 | |
24-Sep-07 | 29.10 | 30.37 | 28.86 | 30.34 | 98232000 | |
21-Sep-07 | 28.16 | 28.50 | 27.86 | 28.46 | 48551000 | |
20-Sep-07 | 27.54 | 28.08 | 27.15 | 27.61 | 55795000 | |
19-Sep-07 | 27.34 | 28.45 | 27.16 | 27.60 | 115909000 | |
18-Sep-07 | 25.97 | 26.88 | 25.52 | 26.88 | 92512000 | |
17-Sep-07 | 23.98 | 25.35 | 23.95 | 25.29 | 65313000 | |
14-Sep-07 | 23.05 | 23.53 | 22.90 | 23.49 | 18498000 | |
13-Sep-07 | 23.29 | 23.50 | 23.08 | 23.25 | 22621000 | |
12-Sep-07 | 22.62 | 23.16 | 22.59 | 23.01 | 35175000 | |
11-Sep-07 | 22.00 | 22.74 | 21.75 | 22.70 | 55882000 | |
10-Sep-07 | 21.76 | 21.90 | 20.88 | 21.81 | 40807000 | |
7-Sep-07 | 21.51 | 21.84 | 21.10 | 21.36 | 34357000 | |
6-Sep-07 | 22.08 | 22.18 | 21.53 | 22.02 | 31932000 | |
5-Sep-07 | 21.55 | 22.24 | 21.42 | 21.97 | 55705000 | |
4-Sep-07 | 20.98 | 21.99 | 20.79 | 21.70 | 53137000 | |
31-Aug-07 | 21.07 | 21.19 | 20.65 | 20.82 | 22790000 | |
30-Aug-07 | 20.32 | 21.00 | 20.25 | 20.57 | 25837000 | |
29-Aug-07 | 20.43 | 20.70 | 20.22 | 20.65 | 31489000 | |
28-Aug-07 | 20.86 | 21.14 | 19.90 | 19.97 | 41688000 | |
27-Aug-07 | 20.35 | 21.37 | 20.06 | 21.20 | 47515000 | |
24-Aug-07 | 20.01 | 20.55 | 19.84 | 20.32 | 30575000 | |
23-Aug-07 | 20.69 | 20.70 | 19.64 | 20.32 | 42767000 | |
22-Aug-07 | 20.22 | 20.69 | 20.20 | 20.48 | 38598000 | |
21-Aug-07 | 18.95 | 19.86 | 18.78 | 19.75 | 45469000 | |
20-Aug-07 | 18.29 | 18.78 | 18.00 | 18.76 | 32466000 | |
17-Aug-07 | 17.65 | 18.46 | 17.26 | 17.65 | 43426000 | |
16-Aug-07 | 17.50 | 17.65 | 16.10 | 16.89 | 62662000 | |
15-Aug-07 | 18.76 | 19.15 | 17.92 | 17.99 | 26468000 | |
14-Aug-07 | 19.50 | 19.59 | 18.78 | 18.98 | 18814000 | |
13-Aug-07 | 19.46 | 19.66 | 19.15 | 19.28 | 21613000 | |
10-Aug-07 | 18.97 | 19.67 | 18.50 | 18.94 | 42145000 | |
9-Aug-07 | 19.82 | 20.42 | 19.35 | 19.50 | 30637000 | |
8-Aug-07 | 20.26 | 20.88 | 19.92 | 20.37 | 34660000 | |
7-Aug-07 | 19.18 | 20.33 | 18.92 | 19.92 | 32141000 | |
6-Aug-07 | 20.00 | 20.03 | 18.64 | 19.34 | 31920000 | |
3-Aug-07 | 20.15 | 20.52 | 19.80 | 19.85 | 23622000 | |
2-Aug-07 | 20.33 | 20.45 | 19.58 | 20.27 | 24886000 | |
1-Aug-07 | 20.08 | 20.17 | 19.44 | 20.07 | 31519000 | |
31-Jul-07 | 21.41 | 21.49 | 19.96 | 20.20 | 38803000 | |
30-Jul-07 | 21.05 | 21.20 | 20.68 | 20.92 | 28081000 | |
27-Jul-07 | 21.08 | 21.31 | 20.31 | 20.48 | 37945000 | |
26-Jul-07 | 21.50 | 21.92 | 20.33 | 20.91 | 93074000 | |
25-Jul-07 | 17.89 | 18.53 | 17.34 | 18.32 | 49124000 | |
24-Jul-07 | 17.57 | 18.58 | 17.28 | 17.50 | 54713000 | |
23-Jul-07 | 19.04 | 19.04 | 17.99 | 18.01 | 45680000 | |
20-Jul-07 | 19.22 | 19.50 | 18.58 | 18.95 | 42962000 | |
19-Jul-07 | 20.48 | 20.51 | 19.31 | 19.82 | 55435000 | |
18-Jul-07 | 21.00 | 21.15 | 19.84 | 19.99 | 44683000 | |
17-Jul-07 | 20.89 | 21.38 | 20.58 | 21.23 | 34592000 | |
16-Jul-07 | 21.32 | 21.56 | 20.74 | 20.80 | 36939000 | |
13-Jul-07 | 20.65 | 21.36 | 20.04 | 21.28 | 48776000 | |
12-Jul-07 | 20.78 | 20.80 | 20.36 | 20.62 | 33773000 | |
11-Jul-07 | 20.70 | 20.92 | 20.01 | 20.55 | 54366000 | |
10-Jul-07 | 19.50 | 20.65 | 19.41 | 20.39 | 70810000 | |
9-Jul-07 | 19.39 | 19.76 | 19.15 | 19.39 | 37621000 | |
6-Jul-07 | 18.77 | 19.99 | 18.76 | 19.76 | 71956000 | |
5-Jul-07 | 18.12 | 18.64 | 17.60 | 18.50 | 30556000 | |
3-Jul-07 | 19.02 | 19.38 | 18.02 | 18.10 | 60106000 | |
2-Jul-07 | 17.30 | 18.70 | 17.03 | 18.64 | 58665000 | |
29-Jun-07 | 16.50 | 17.20 | 16.36 | 16.80 | 38409000 | |
28-Jun-07 | 15.74 | 16.28 | 15.70 | 16.22 | 24570000 | |
27-Jun-07 | 15.40 | 15.74 | 15.33 | 15.71 | 13612000 | |
26-Jun-07 | 15.69 | 15.77 | 15.35 | 15.52 | 16547000 | |
25-Jun-07 | 15.76 | 15.80 | 15.30 | 15.41 | 18816000 | |
22-Jun-07 | 15.40 | 15.70 | 15.30 | 15.65 | 18462000 | |
21-Jun-07 | 15.31 | 15.42 | 14.92 | 15.40 | 23614000 | |
20-Jun-07 | 15.78 | 15.82 | 15.16 | 15.24 | 33766000 | |
19-Jun-07 | 14.93 | 15.51 | 14.87 | 15.43 | 34486000 | |
18-Jun-07 | 14.40 | 15.03 | 14.34 | 14.90 | 27900000 | |
15-Jun-07 | 14.18 | 14.32 | 14.09 | 14.31 | 17212000 | |
14-Jun-07 | 13.88 | 14.07 | 13.88 | 14.02 | 10995000 | |
13-Jun-07 | 13.68 | 13.86 | 13.58 | 13.82 | 9885000 | |
12-Jun-07 | 13.62 | 13.78 | 13.50 | 13.56 | 9747000 | |
11-Jun-07 | 13.60 | 13.89 | 13.50 | 13.71 | 9471000 | |
8-Jun-07 | 13.67 | 13.72 | 13.47 | 13.70 | 17352000 | |
7-Jun-07 | 14.19 | 14.30 | 13.63 | 13.72 | 19694000 | |
6-Jun-07 | 14.33 | 14.41 | 14.00 | 14.15 | 21677000 | |
5-Jun-07 | 14.12 | 14.50 | 14.10 | 14.46 | 22019000 | |
4-Jun-07 | 13.90 | 14.28 | 13.80 | 14.17 | 17093000 | |
1-Jun-07 | 14.25 | 14.33 | 13.97 | 14.03 | 17216000 | |
31-May-07 | 13.77 | 14.16 | 13.71 | 14.05 | 33070000 | |
30-May-07 | 13.03 | 13.75 | 12.96 | 13.57 | 24423000 | |
29-May-07 | 13.12 | 13.38 | 13.11 | 13.32 | 19054000 | |
25-May-07 | 13.00 | 13.19 | 12.89 | 13.07 | 15016000 | |
24-May-07 | 13.18 | 13.34 | 12.72 | 12.83 | 31419000 | |
23-May-07 | 13.52 | 13.81 | 13.06 | 13.07 | 27369000 | |
22-May-07 | 13.60 | 13.65 | 13.43 | 13.51 | 15473000 | |
21-May-07 | 13.25 | 13.60 | 13.25 | 13.47 | 25827000 | |
18-May-07 | 13.19 | 13.25 | 13.04 | 13.10 | 11835000 | |
17-May-07 | 13.00 | 13.15 | 12.90 | 13.09 | 15267000 | |
16-May-07 | 12.97 | 13.09 | 12.76 | 12.98 | 15793000 | |
15-May-07 | 13.20 | 13.32 | 12.88 | 12.90 | 20738000 | |
14-May-07 | 12.96 | 13.48 | 12.96 | 13.20 | 40799000 | |
11-May-07 | 12.64 | 12.82 | 12.52 | 12.81 | 12634000 | |
10-May-07 | 12.67 | 12.89 | 12.47 | 12.49 | 16812000 | |
9-May-07 | 12.42 | 12.84 | 12.40 | 12.71 | 16358000 | |
8-May-07 | 12.44 | 12.55 | 12.22 | 12.52 | 16056000 | |
7-May-07 | 12.75 | 12.95 | 12.56 | 12.59 | 12730000 | |
4-May-07 | 12.72 | 12.97 | 12.60 | 12.70 | 18605000 | |
3-May-07 | 12.32 | 12.72 | 12.25 | 12.53 | 23558000 | |
2-May-07 | 12.05 | 12.39 | 12.05 | 12.30 | 12476000 | |
1-May-07 | 12.19 | 12.33 | 12.02 | 12.14 | 21314000 | |
30-Apr-07 | 12.41 | 12.73 | 12.15 | 12.16 | 33335000 | |
27-Apr-07 | 13.04 | 13.28 | 12.34 | 12.46 | 129830000 | |
26-Apr-07 | 10.58 | 11.15 | 10.53 | 10.94 | 28296000 | |
25-Apr-07 | 10.49 | 10.52 | 10.30 | 10.47 | 18255000 | |
24-Apr-07 | 9.88 | 10.48 | 9.84 | 10.35 | 23128000 |
<!DOCTYPE html> | |
<meta charset="utf-8"> | |
<style> | |
body { | |
font-family: "Helvetica Neue", Helvetica, sans-serif; | |
margin: 30px auto; | |
width: 1280px; | |
position: relative; | |
} | |
header { | |
padding: 6px 0; | |
} | |
.group { | |
margin-bottom: 1em; | |
} | |
.axis { | |
font: 10px sans-serif; | |
position: fixed; | |
pointer-events: none; | |
z-index: 2; | |
} | |
.axis text { | |
-webkit-transition: fill-opacity 250ms linear; | |
} | |
.axis path { | |
display: none; | |
} | |
.axis line { | |
stroke: #000; | |
shape-rendering: crispEdges; | |
} | |
.axis.top { | |
background-image: linear-gradient(top, #fff 0%, rgba(255,255,255,0) 100%); | |
background-image: -o-linear-gradient(top, #fff 0%, rgba(255,255,255,0) 100%); | |
background-image: -moz-linear-gradient(top, #fff 0%, rgba(255,255,255,0) 100%); | |
background-image: -webkit-linear-gradient(top, #fff 0%, rgba(255,255,255,0) 100%); | |
background-image: -ms-linear-gradient(top, #fff 0%, rgba(255,255,255,0) 100%); | |
top: 0px; | |
padding: 0 0 24px 0; | |
} | |
.axis.bottom { | |
background-image: linear-gradient(bottom, #fff 0%, rgba(255,255,255,0) 100%); | |
background-image: -o-linear-gradient(bottom, #fff 0%, rgba(255,255,255,0) 100%); | |
background-image: -moz-linear-gradient(bottom, #fff 0%, rgba(255,255,255,0) 100%); | |
background-image: -webkit-linear-gradient(bottom, #fff 0%, rgba(255,255,255,0) 100%); | |
background-image: -ms-linear-gradient(bottom, #fff 0%, rgba(255,255,255,0) 100%); | |
bottom: 0px; | |
padding: 24px 0 0 0; | |
} | |
.horizon { | |
border-bottom: solid 1px #000; | |
overflow: hidden; | |
position: relative; | |
} | |
.horizon { | |
border-top: solid 1px #000; | |
border-bottom: solid 1px #000; | |
} | |
.horizon + .horizon { | |
border-top: none; | |
} | |
.horizon canvas { | |
display: block; | |
} | |
.horizon .title, | |
.horizon .value { | |
bottom: 0; | |
line-height: 30px; | |
margin: 0 6px; | |
position: absolute; | |
text-shadow: 0 1px 0 rgba(255,255,255,.5); | |
white-space: nowrap; | |
} | |
.horizon .title { | |
left: 0; | |
} | |
.horizon .value { | |
right: 0; | |
} | |
.line { | |
background: #000; | |
z-index: 2; | |
} | |
</style> | |
<script src="//d3js.org/d3.v2.min.js" charset="utf-8"></script> | |
<script src="https://square.github.io/cubism/cubism.v1.min.js"></script> | |
<body id="demo"> | |
<script> | |
var context = cubism.context() | |
.serverDelay(new Date(2012, 4, 2) - Date.now()) | |
.step(864e5) | |
.size(1280) | |
.stop(); | |
d3.select("#demo").selectAll(".axis") | |
.data(["top", "bottom"]) | |
.enter().append("div") | |
.attr("class", function(d) { return d + " axis"; }) | |
.each(function(d) { d3.select(this).call(context.axis().ticks(12).orient(d)); }); | |
d3.select("body").append("div") | |
.attr("class", "rule") | |
.call(context.rule()); | |
d3.select("body").selectAll(".horizon") | |
.data(["AAPL", "BIDU", "SINA", "GOOG", "MSFT", "YHOO", "ADBE", "REDF", "INSP", "IACI", "AVID", "CCUR", "DELL", "DGII", "HPQ", "SGI", "SMCI", "SNDK", "SYNA"].map(stock)) | |
.enter().insert("div", ".bottom") | |
.attr("class", "horizon") | |
.call(context.horizon() | |
.format(d3.format("+,.2p"))); | |
context.on("focus", function(i) { | |
d3.selectAll(".value").style("right", i == null ? null : context.size() - i + "px"); | |
}); | |
// Replace this with context.graphite and graphite.metric! | |
function stock(name) { | |
var format = d3.time.format("%d-%b-%y"); | |
return context.metric(function(start, stop, step, callback) { | |
d3.csv("stocks/" + name + ".csv", function(rows) { | |
rows = rows.map(function(d) { return [format.parse(d.Date), +d.Open]; }).filter(function(d) { return d[1]; }).reverse(); | |
var date = rows[0][0], compare = rows[400][1], value = rows[0][1], values = [value]; | |
rows.forEach(function(d) { | |
while ((date = d3.time.day.offset(date, 1)) < d[0]) values.push(value); | |
values.push(value = (d[1] - compare) / compare); | |
}); | |
callback(null, values.slice(-context.size())); | |
}); | |
}, name); | |
} | |
</script> |