cs6601p3/data/SNPAX.txt

Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,10.49,10.49,10.49,10.49,000,10.49
2012-04-16,10.33,10.33,10.33,10.33,000,10.33
2012-04-13,10.33,10.33,10.33,10.33,000,10.33
2012-04-12,10.47,10.47,10.47,10.47,000,10.47
2012-04-11,10.32,10.32,10.32,10.32,000,10.32
2012-04-10,10.25,10.25,10.25,10.25,000,10.25
2012-04-09,10.42,10.42,10.42,10.42,000,10.42
2012-04-05,10.54,10.54,10.54,10.54,000,10.54
2012-04-04,10.55,10.55,10.55,10.55,000,10.55
2012-04-03,10.66,10.66,10.66,10.66,000,10.66
2012-04-02,10.62,10.62,10.62,10.62,000,10.62
2012-03-30,10.62,10.62,10.62,10.62,000,10.62
2012-03-29,10.58,10.58,10.58,10.58,000,10.58
2012-03-28,10.59,10.59,10.59,10.59,000,10.59
2012-03-27,10.64,10.64,10.64,10.64,000,10.64
2012-03-26,10.68,10.68,10.68,10.68,000,10.68
2012-03-23,10.53,10.53,10.53,10.53,000,10.53
2012-03-22,10.50,10.50,10.50,10.50,000,10.50
2012-03-21,10.57,10.57,10.57,10.57,000,10.57
2012-03-20,10.59,10.59,10.59,10.59,000,10.59
2012-03-19,10.62,10.62,10.62,10.62,000,10.62
2012-03-16,10.58,10.58,10.58,10.58,000,10.58
2012-03-15,10.57,10.57,10.57,10.57,000,10.57
2012-03-14,10.51,10.51,10.51,10.51,000,10.51
2012-03-13,10.52,10.52,10.52,10.52,000,10.52
2012-03-12,10.33,10.33,10.33,10.33,000,10.33
2012-03-09,10.33,10.33,10.33,10.33,000,10.33
2012-03-08,10.29,10.29,10.29,10.29,000,10.29
2012-03-07,10.19,10.19,10.19,10.19,000,10.19
2012-03-06,10.12,10.12,10.12,10.12,000,10.12
2012-03-05,10.28,10.28,10.28,10.28,000,10.28
2012-03-02,10.32,10.32,10.32,10.32,000,10.32
2012-03-01,10.35,10.35,10.35,10.35,000,10.35
2012-02-29,10.29,10.29,10.29,10.29,000,10.29
2012-02-28,10.33,10.33,10.33,10.33,000,10.33
2012-02-27,10.30,10.30,10.30,10.30,000,10.30
2012-02-24,10.28,10.28,10.28,10.28,000,10.28
2012-02-23,10.26,10.26,10.26,10.26,000,10.26
2012-02-22,10.22,10.22,10.22,10.22,000,10.22
2012-02-21,10.25,10.25,10.25,10.25,000,10.25
2012-02-17,10.25,10.25,10.25,10.25,000,10.25
2012-02-16,10.22,10.22,10.22,10.22,000,10.22
2012-02-15,10.11,10.11,10.11,10.11,000,10.11
2012-02-14,10.16,10.16,10.16,10.16,000,10.16
2012-02-13,10.17,10.17,10.17,10.17,000,10.17
2012-02-10,10.10,10.10,10.10,10.10,000,10.10
2012-02-09,10.17,10.17,10.17,10.17,000,10.17
2012-02-08,10.15,10.15,10.15,10.15,000,10.15
2012-02-07,10.13,10.13,10.13,10.13,000,10.13
2012-02-06,10.11,10.11,10.11,10.11,000,10.11
2012-02-03,10.11,10.11,10.11,10.11,000,10.11
2012-02-02,9.97,9.97,9.97,9.97,000,9.97
2012-02-01,9.95,9.95,9.95,9.95,000,9.95
2012-01-31,9.86,9.86,9.86,9.86,000,9.86
2012-01-30,9.87,9.87,9.87,9.87,000,9.87
2012-01-27,9.89,9.89,9.89,9.89,000,9.89
2012-01-26,9.91,9.91,9.91,9.91,000,9.91
2012-01-25,9.97,9.97,9.97,9.97,000,9.97
2012-01-24,9.88,9.88,9.88,9.88,000,9.88
2012-01-23,9.89,9.89,9.89,9.89,000,9.89
2012-01-20,9.89,9.89,9.89,9.89,000,9.89
2012-01-19,9.88,9.88,9.88,9.88,000,9.88
2012-01-18,9.83,9.83,9.83,9.83,000,9.83
2012-01-17,9.72,9.72,9.72,9.72,000,9.72
2012-01-13,9.69,9.69,9.69,9.69,000,9.69
2012-01-12,9.74,9.74,9.74,9.74,000,9.74
2012-01-11,9.72,9.72,9.72,9.72,000,9.72
2012-01-10,9.71,9.71,9.71,9.71,000,9.71
2012-01-09,9.63,9.63,9.63,9.63,000,9.63
2012-01-06,9.60,9.60,9.60,9.60,000,9.60
2012-01-05,9.63,9.63,9.63,9.63,000,9.63
2012-01-04,9.60,9.60,9.60,9.60,000,9.60
2012-01-03,9.59,9.59,9.59,9.59,000,9.59
2011-12-30,9.45,9.45,9.45,9.45,000,9.45
2011-12-29,9.49,9.49,9.49,9.49,000,9.49
2011-12-28,9.38,9.38,9.38,9.38,000,9.38
2011-12-27,9.50,9.50,9.50,9.50,000,9.50
2011-12-23,9.50,9.50,9.50,9.50,000,9.50
2011-12-22,9.55,9.55,9.55,9.55,000,9.42
2011-12-21,9.47,9.47,9.47,9.47,000,9.34
2011-12-20,9.45,9.45,9.45,9.45,000,9.32
2011-12-19,9.17,9.17,9.17,9.17,000,9.04
2011-12-16,9.28,9.28,9.28,9.28,000,9.15
2011-12-15,9.25,9.25,9.25,9.25,000,9.12
2011-12-14,9.22,9.22,9.22,9.22,000,9.09
2011-12-13,9.33,9.33,9.33,9.33,000,9.20
2011-12-12,9.41,9.41,9.41,9.41,000,9.28
2011-12-09,9.55,9.55,9.55,9.55,000,9.42
2011-12-08,9.39,9.39,9.39,9.39,000,9.26
2011-12-07,9.60,9.60,9.60,9.60,000,9.47
2011-12-06,9.57,9.57,9.57,9.57,000,9.44
2011-12-05,9.56,9.56,9.56,9.56,000,9.43
2011-12-02,9.47,9.47,9.47,9.47,000,9.34
2011-12-01,9.49,9.49,9.49,9.49,000,9.36
2011-11-30,9.49,9.49,9.49,9.49,000,9.36
2011-11-29,9.09,9.09,9.09,9.09,000,8.96
2011-11-28,9.07,9.07,9.07,9.07,000,8.94
2011-11-25,8.81,8.81,8.81,8.81,000,8.69
2011-11-23,8.83,8.83,8.83,8.83,000,8.71
2011-11-22,9.03,9.03,9.03,9.03,000,8.91
2011-11-21,9.07,9.07,9.07,9.07,000,8.94
2011-11-18,9.24,9.24,9.24,9.24,000,9.11
2011-11-17,9.24,9.24,9.24,9.24,000,9.11
2011-11-16,9.40,9.40,9.40,9.40,000,9.27
2011-11-15,9.56,9.56,9.56,9.56,000,9.43
2011-11-14,9.51,9.51,9.51,9.51,000,9.38
2011-11-11,9.60,9.60,9.60,9.60,000,9.47
2011-11-10,9.42,9.42,9.42,9.42,000,9.29
2011-11-09,9.34,9.34,9.34,9.34,000,9.21
2011-11-08,9.69,9.69,9.69,9.69,000,9.56
2011-11-07,9.57,9.57,9.57,9.57,000,9.44
2011-11-04,9.51,9.51,9.51,9.51,000,9.38
2011-11-03,9.57,9.57,9.57,9.57,000,9.44
2011-11-02,9.40,9.40,9.40,9.40,000,9.27
2011-11-01,9.25,9.25,9.25,9.25,000,9.12
2011-10-31,9.51,9.51,9.51,9.51,000,9.38
2011-10-28,9.75,9.75,9.75,9.75,000,9.62
2011-10-27,9.75,9.75,9.75,9.75,000,9.62
2011-10-26,9.43,9.43,9.43,9.43,000,9.30
2011-10-25,9.33,9.33,9.33,9.33,000,9.20
2011-10-24,9.52,9.52,9.52,9.52,000,9.39
2011-10-21,9.40,9.40,9.40,9.40,000,9.27
2011-10-20,9.23,9.23,9.23,9.23,000,9.10
2011-10-19,9.18,9.18,9.18,9.18,000,9.05
2011-10-18,9.30,9.30,9.30,9.30,000,9.17
2011-10-17,9.11,9.11,9.11,9.11,000,8.98
2011-10-14,9.29,9.29,9.29,9.29,000,9.16
2011-10-13,9.14,9.14,9.14,9.14,000,9.01
2011-10-12,9.16,9.16,9.16,9.16,000,9.03
2011-10-11,9.07,9.07,9.07,9.07,000,8.94
2011-10-10,9.07,9.07,9.07,9.07,000,8.94
2011-10-07,8.77,8.77,8.77,8.77,000,8.65
2011-10-06,8.84,8.84,8.84,8.84,000,8.72
2011-10-05,8.68,8.68,8.68,8.68,000,8.56
2011-10-04,8.52,8.52,8.52,8.52,000,8.40
2011-10-03,8.34,8.34,8.34,8.34,000,8.22
2011-09-30,8.58,8.58,8.58,8.58,000,8.46
2011-09-29,8.80,8.80,8.80,8.80,000,8.68
2011-09-28,8.73,8.73,8.73,8.73,000,8.61
2011-09-27,8.91,8.91,8.91,8.91,000,8.79
2011-09-26,8.82,8.82,8.82,8.82,000,8.70
2011-09-23,8.62,8.62,8.62,8.62,000,8.50
2011-09-22,8.56,8.56,8.56,8.56,000,8.44
2011-09-21,8.85,8.85,8.85,8.85,000,8.73
2011-09-20,9.11,9.11,9.11,9.11,000,8.98
2011-09-19,9.13,9.13,9.13,9.13,000,9.00
2011-09-16,9.22,9.22,9.22,9.22,000,9.09
2011-09-15,9.17,9.17,9.17,9.17,000,9.04
2011-09-14,9.01,9.01,9.01,9.01,000,8.89
2011-09-13,8.89,8.89,8.89,8.89,000,8.77
2011-09-12,8.81,8.81,8.81,8.81,000,8.69
2011-09-09,8.75,8.75,8.75,8.75,000,8.63
2011-09-08,8.99,8.99,8.99,8.99,000,8.87
2011-09-07,9.08,9.08,9.08,9.08,000,8.95
2011-09-06,8.83,8.83,8.83,8.83,000,8.71
2011-09-02,8.90,8.90,8.90,8.90,000,8.78
2011-09-01,9.13,9.13,9.13,9.13,000,9.00
2011-08-31,9.23,9.23,9.23,9.23,000,9.10
2011-08-30,9.19,9.19,9.19,9.19,000,9.06
2011-08-29,9.17,9.17,9.17,9.17,000,9.04
2011-08-26,8.91,8.91,8.91,8.91,000,8.79
2011-08-25,8.78,8.78,8.78,8.78,000,8.66
2011-08-24,8.92,8.92,8.92,8.92,000,8.80
2011-08-23,8.80,8.80,8.80,8.80,000,8.68
2011-08-22,8.51,8.51,8.51,8.51,000,8.39
2011-08-19,8.51,8.51,8.51,8.51,000,8.39
2011-08-18,8.64,8.64,8.64,8.64,000,8.52
2011-08-17,9.04,9.04,9.04,9.04,000,8.92
2011-08-16,9.03,9.03,9.03,9.03,000,8.91
2011-08-15,9.12,9.12,9.12,9.12,000,8.99
2011-08-12,8.92,8.92,8.92,8.92,000,8.80
2011-08-11,8.88,8.88,8.88,8.88,000,8.76
2011-08-10,8.48,8.48,8.48,8.48,000,8.36
2011-08-09,8.87,8.87,8.87,8.87,000,8.75
2011-08-08,8.47,8.47,8.47,8.47,000,8.35
2011-08-05,9.07,9.07,9.07,9.07,000,8.94
2011-08-04,9.08,9.08,9.08,9.08,000,8.95
2011-08-03,9.54,9.54,9.54,9.54,000,9.41
2011-08-02,9.49,9.49,9.49,9.49,000,9.36
2011-08-01,9.73,9.73,9.73,9.73,000,9.60
2011-07-29,9.78,9.78,9.78,9.78,000,9.64
2011-07-28,9.84,9.84,9.84,9.84,000,9.70
2011-07-27,9.87,9.87,9.87,9.87,000,9.73
2011-07-26,10.08,10.08,10.08,10.08,000,9.94
2011-07-25,10.12,10.12,10.12,10.12,000,9.98
2011-07-22,10.18,10.18,10.18,10.18,000,10.04
2011-07-21,10.17,10.17,10.17,10.17,000,10.03
2011-07-20,10.03,10.03,10.03,10.03,000,9.89
2011-07-19,10.03,10.03,10.03,10.03,000,9.89
2011-07-18,9.87,9.87,9.87,9.87,000,9.73
2011-07-15,9.96,9.96,9.96,9.96,000,9.82
2011-07-14,9.90,9.90,9.90,9.90,000,9.76
2011-07-13,9.97,9.97,9.97,9.97,000,9.83
2011-07-12,9.94,9.94,9.94,9.94,000,9.80
2011-07-11,9.98,9.98,9.98,9.98,000,9.84
2011-07-08,10.16,10.16,10.16,10.16,000,10.02
2011-07-07,10.24,10.24,10.24,10.24,000,10.10
2011-07-06,10.13,10.13,10.13,10.13,000,9.99
2011-07-05,10.12,10.12,10.12,10.12,000,9.98
2011-07-01,10.13,10.13,10.13,10.13,000,9.99
2011-06-30,9.99,9.99,9.99,9.99,000,9.85
2011-06-29,9.89,9.89,9.89,9.89,000,9.75
2011-06-28,9.80,9.80,9.80,9.80,000,9.66
2011-06-27,9.68,9.68,9.68,9.68,000,9.55
2011-06-24,9.59,9.59,9.59,9.59,000,9.46
2011-06-23,9.70,9.70,9.70,9.70,000,9.57
2011-06-22,9.73,9.73,9.73,9.73,000,9.60
2011-06-21,9.79,9.79,9.79,9.79,000,9.65
2011-06-20,9.66,9.66,9.66,9.66,000,9.53
2011-06-17,9.61,9.61,9.61,9.61,000,9.48
2011-06-16,9.58,9.58,9.58,9.58,000,9.45
2011-06-15,9.56,9.56,9.56,9.56,000,9.43
2011-06-14,9.73,9.73,9.73,9.73,000,9.60
2011-06-13,9.61,9.61,9.61,9.61,000,9.48
2011-06-10,9.60,9.60,9.60,9.60,000,9.47
2011-06-09,9.74,9.74,9.74,9.74,000,9.61
2011-06-08,9.67,9.67,9.67,9.67,000,9.54
2011-06-07,9.71,9.71,9.71,9.71,000,9.58
2011-06-06,9.72,9.72,9.72,9.72,000,9.59
2011-06-03,9.82,9.82,9.82,9.82,000,9.68
2011-06-02,9.92,9.92,9.92,9.92,000,9.78
2011-06-01,9.93,9.93,9.93,9.93,000,9.79
2011-05-31,10.16,10.16,10.16,10.16,000,10.02
2011-05-27,10.05,10.05,10.05,10.05,000,9.91
2011-05-26,10.01,10.01,10.01,10.01,000,9.87
2011-05-25,9.97,9.97,9.97,9.97,000,9.83
2011-05-24,9.94,9.94,9.94,9.94,000,9.80
2011-05-23,9.95,9.95,9.95,9.95,000,9.81
2011-05-20,10.07,10.07,10.07,10.07,000,9.93
2011-05-19,10.15,10.15,10.15,10.15,000,10.01
2011-05-18,10.12,10.12,10.12,10.12,000,9.98
2011-05-17,10.03,10.03,10.03,10.03,000,9.89
2011-05-16,10.03,10.03,10.03,10.03,000,9.89
2011-05-13,10.10,10.10,10.10,10.10,000,9.96
2011-05-12,10.18,10.18,10.18,10.18,000,10.04
2011-05-11,10.13,10.13,10.13,10.13,000,9.99
2011-05-10,10.24,10.24,10.24,10.24,000,10.10
2011-05-09,10.15,10.15,10.15,10.15,000,10.01
2011-05-06,10.11,10.11,10.11,10.11,000,9.97
2011-05-05,10.07,10.07,10.07,10.07,000,9.93
2011-05-04,10.16,10.16,10.16,10.16,000,10.02
2011-05-03,10.23,10.23,10.23,10.23,000,10.09
2011-05-02,10.26,10.26,10.26,10.26,000,10.12
2011-04-29,10.28,10.28,10.28,10.28,000,10.14
2011-04-28,10.26,10.26,10.26,10.26,000,10.12
2011-04-27,10.22,10.22,10.22,10.22,000,10.08
2011-04-26,10.16,10.16,10.16,10.16,000,10.02
2011-04-25,10.07,10.07,10.07,10.07,000,9.93
2011-04-21,10.08,10.08,10.08,10.08,000,9.94
2011-04-20,10.03,10.03,10.03,10.03,000,9.89
2011-04-19,9.90,9.90,9.90,9.90,000,9.76
2011-04-18,9.84,9.84,9.84,9.84,000,9.70
2011-04-15,9.95,9.95,9.95,9.95,000,9.81
2011-04-14,9.91,9.91,9.91,9.91,000,9.77
2011-04-13,9.91,9.91,9.91,9.91,000,9.77
2011-04-12,9.91,9.91,9.91,9.91,000,9.77
2011-04-11,9.99,9.99,9.99,9.99,000,9.85
2011-04-08,10.02,10.02,10.02,10.02,000,9.88
2011-04-07,10.06,10.06,10.06,10.06,000,9.92
2011-04-06,10.07,10.07,10.07,10.07,000,9.93
2011-04-05,10.04,10.04,10.04,10.04,000,9.90
2011-04-04,10.05,10.05,10.05,10.05,000,9.91
2011-04-01,10.04,10.04,10.04,10.04,000,9.90
2011-03-31,9.99,9.99,9.99,9.99,000,9.85
2011-03-30,10.01,10.01,10.01,10.01,000,9.87
2011-03-29,9.94,9.94,9.94,9.94,000,9.80
2011-03-28,9.87,9.87,9.87,9.87,000,9.73
2011-03-25,9.90,9.90,9.90,9.90,000,9.76
2011-03-24,9.87,9.87,9.87,9.87,000,9.73
2011-03-23,9.78,9.78,9.78,9.78,000,9.64
2011-03-22,9.75,9.75,9.75,9.75,000,9.62
2011-03-21,9.78,9.78,9.78,9.78,000,9.64
2011-03-18,9.64,9.64,9.64,9.64,000,9.51
2011-03-17,9.60,9.60,9.60,9.60,000,9.47
2011-03-16,9.47,9.47,9.47,9.47,000,9.34
2011-03-15,9.66,9.66,9.66,9.66,000,9.53
2011-03-14,9.77,9.77,9.77,9.77,000,9.63
2011-03-11,9.83,9.83,9.83,9.83,000,9.69
2011-03-10,9.76,9.76,9.76,9.76,000,9.63
2011-03-09,9.94,9.94,9.94,9.94,000,9.80
2011-03-08,9.96,9.96,9.96,9.96,000,9.82
2011-03-07,9.87,9.87,9.87,9.87,000,9.73
2011-03-04,9.95,9.95,9.95,9.95,000,9.81
2011-03-03,10.03,10.03,10.03,10.03,000,9.89
2011-03-02,9.85,9.85,9.85,9.85,000,9.71
2011-03-01,9.84,9.84,9.84,9.84,000,9.70
2011-02-28,10.00,10.00,10.00,10.00,000,9.86
2011-02-25,9.94,9.94,9.94,9.94,000,9.80
2011-02-24,9.83,9.83,9.83,9.83,000,9.69
2011-02-23,9.84,9.84,9.84,9.84,000,9.70
2011-02-22,9.90,9.90,9.90,9.90,000,9.76
2011-02-18,10.11,10.11,10.11,10.11,000,9.97
2011-02-17,10.09,10.09,10.09,10.09,000,9.95
2011-02-16,10.06,10.06,10.06,10.06,000,9.92
2011-02-15,9.99,9.99,9.99,9.99,000,9.85
2011-02-14,10.03,10.03,10.03,10.03,000,9.89
2011-02-11,10.00,10.00,10.00,10.00,000,9.86
2011-02-10,9.94,9.94,9.94,9.94,000,9.80
2011-02-09,9.94,9.94,9.94,9.94,000,9.80
2011-02-08,9.96,9.96,9.96,9.96,000,9.82
2011-02-07,9.92,9.92,9.92,9.92,000,9.78
2011-02-04,9.86,9.86,9.86,9.86,000,9.72
2011-02-03,9.83,9.83,9.83,9.83,000,9.69
2011-02-02,9.81,9.81,9.81,9.81,000,9.67
2011-02-01,9.83,9.83,9.83,9.83,000,9.69
2011-01-31,9.67,9.67,9.67,9.67,000,9.54
2011-01-28,9.60,9.60,9.60,9.60,000,9.47
2011-01-27,9.77,9.77,9.77,9.77,000,9.63
2011-01-26,9.75,9.75,9.75,9.75,000,9.62
2011-01-25,9.71,9.71,9.71,9.71,000,9.58
2011-01-24,9.71,9.71,9.71,9.71,000,9.58
2011-01-21,9.65,9.65,9.65,9.65,000,9.52
2011-01-20,9.63,9.63,9.63,9.63,000,9.50
2011-01-19,9.64,9.64,9.64,9.64,000,9.51
2011-01-18,9.74,9.74,9.74,9.74,000,9.61
2011-01-14,9.72,9.72,9.72,9.72,000,9.59
2011-01-13,9.65,9.65,9.65,9.65,000,9.52
2011-01-12,9.67,9.67,9.67,9.67,000,9.54
2011-01-11,9.58,9.58,9.58,9.58,000,9.45
2011-01-10,9.55,9.55,9.55,9.55,000,9.42
2011-01-07,9.56,9.56,9.56,9.56,000,9.43
2011-01-06,9.58,9.58,9.58,9.58,000,9.45
2011-01-05,9.59,9.59,9.59,9.59,000,9.46
2011-01-04,9.54,9.54,9.54,9.54,000,9.41
2011-01-03,9.56,9.56,9.56,9.56,000,9.43
2010-12-31,9.45,9.45,9.45,9.45,000,9.32
2010-12-30,9.45,9.45,9.45,9.45,000,9.32
2010-12-29,9.47,9.47,9.47,9.47,000,9.34
2010-12-28,9.46,9.46,9.46,9.46,000,9.33
2010-12-27,9.45,9.45,9.45,9.45,000,9.32
2010-12-23,9.56,9.56,9.56,9.56,000,9.32
2010-12-22,9.57,9.57,9.57,9.57,000,9.33
2010-12-21,9.54,9.54,9.54,9.54,000,9.30
2010-12-20,9.48,9.48,9.48,9.48,000,9.24
2010-12-17,9.46,9.46,9.46,9.46,000,9.22
2010-12-16,9.45,9.45,9.45,9.45,000,9.21
2010-12-15,9.39,9.39,9.39,9.39,000,9.15
2010-12-14,9.44,9.44,9.44,9.44,000,9.20
2010-12-13,9.43,9.43,9.43,9.43,000,9.19
2010-12-10,9.43,9.43,9.43,9.43,000,9.19
2010-12-09,9.37,9.37,9.37,9.37,000,9.13
2010-12-08,9.34,9.34,9.34,9.34,000,9.10
2010-12-07,9.30,9.30,9.30,9.30,000,9.06
2010-12-06,9.30,9.30,9.30,9.30,000,9.06
2010-12-03,9.31,9.31,9.31,9.31,000,9.07
2010-12-02,9.28,9.28,9.28,9.28,000,9.04
2010-12-01,9.17,9.17,9.17,9.17,000,8.94
2010-11-30,8.97,8.97,8.97,8.97,000,8.74
2010-11-29,9.03,9.03,9.03,9.03,000,8.80
2010-11-26,9.04,9.04,9.04,9.04,000,8.81
2010-11-24,9.10,9.10,9.10,9.10,000,8.87
2010-11-23,8.97,8.97,8.97,8.97,000,8.74
2010-11-22,9.10,9.10,9.10,9.10,000,8.87
2010-11-19,9.11,9.11,9.11,9.11,000,8.88
2010-11-18,9.09,9.09,9.09,9.09,000,8.86
2010-11-17,8.95,8.95,8.95,8.95,000,8.72
2010-11-16,8.95,8.95,8.95,8.95,000,8.72
2010-11-15,9.09,9.09,9.09,9.09,000,8.86
2010-11-12,9.10,9.10,9.10,9.10,000,8.87
2010-11-11,9.21,9.21,9.21,9.21,000,8.97
2010-11-10,9.25,9.25,9.25,9.25,000,9.01
2010-11-09,9.21,9.21,9.21,9.21,000,8.97
2010-11-08,9.28,9.28,9.28,9.28,000,9.04
2010-11-05,9.30,9.30,9.30,9.30,000,9.06
2010-11-04,9.26,9.26,9.26,9.26,000,9.02
2010-11-03,9.09,9.09,9.09,9.09,000,8.86
2010-11-02,9.05,9.05,9.05,9.05,000,8.82
2010-11-01,8.98,8.98,8.98,8.98,000,8.75
2010-10-29,8.98,8.98,8.98,8.98,000,8.75
2010-10-28,8.98,8.98,8.98,8.98,000,8.75
2010-10-27,8.97,8.97,8.97,8.97,000,8.74
2010-10-26,8.99,8.99,8.99,8.99,000,8.76
2010-10-25,8.99,8.99,8.99,8.99,000,8.76
2010-10-22,8.97,8.97,8.97,8.97,000,8.74
2010-10-21,8.95,8.95,8.95,8.95,000,8.72
2010-10-20,8.94,8.94,8.94,8.94,000,8.71
2010-10-19,8.84,8.84,8.84,8.84,000,8.61
2010-10-18,8.98,8.98,8.98,8.98,000,8.75
2010-10-15,8.92,8.92,8.92,8.92,000,8.69
2010-10-14,8.90,8.90,8.90,8.90,000,8.67
2010-10-13,8.94,8.94,8.94,8.94,000,8.71
2010-10-12,8.87,8.87,8.87,8.87,000,8.64
2010-10-11,8.84,8.84,8.84,8.84,000,8.61
2010-10-08,8.84,8.84,8.84,8.84,000,8.61
2010-10-07,8.78,8.78,8.78,8.78,000,8.56
2010-10-06,8.80,8.80,8.80,8.80,000,8.57
2010-10-05,8.80,8.80,8.80,8.80,000,8.57
2010-10-04,8.62,8.62,8.62,8.62,000,8.40
2010-10-01,8.69,8.69,8.69,8.69,000,8.47
2010-09-30,8.65,8.65,8.65,8.65,000,8.43
2010-09-29,8.68,8.68,8.68,8.68,000,8.46
2010-09-28,8.70,8.70,8.70,8.70,000,8.48
2010-09-27,8.66,8.66,8.66,8.66,000,8.44
2010-09-24,8.71,8.71,8.71,8.71,000,8.49
2010-09-23,8.53,8.53,8.53,8.53,000,8.31
2010-09-22,8.60,8.60,8.60,8.60,000,8.38
2010-09-21,8.64,8.64,8.64,8.64,000,8.42
2010-09-20,8.66,8.66,8.66,8.66,000,8.44
2010-09-17,8.53,8.53,8.53,8.53,000,8.31
2010-09-16,8.53,8.53,8.53,8.53,000,8.31
2010-09-15,8.53,8.53,8.53,8.53,000,8.31
2010-09-14,8.50,8.50,8.50,8.50,000,8.28
2010-09-13,8.50,8.50,8.50,8.50,000,8.28
2010-09-10,8.41,8.41,8.41,8.41,000,8.19
2010-09-09,8.37,8.37,8.37,8.37,000,8.16
2010-09-08,8.33,8.33,8.33,8.33,000,8.12
2010-09-07,8.27,8.27,8.27,8.27,000,8.06
2010-09-03,8.37,8.37,8.37,8.37,000,8.16
2010-09-02,8.26,8.26,8.26,8.26,000,8.05
2010-09-01,8.18,8.18,8.18,8.18,000,7.97
2010-08-31,7.95,7.95,7.95,7.95,000,7.75
2010-08-30,7.94,7.94,7.94,7.94,000,7.74
2010-08-27,8.06,8.06,8.06,8.06,000,7.85
2010-08-26,7.93,7.93,7.93,7.93,000,7.73
2010-08-25,7.99,7.99,7.99,7.99,000,7.79
2010-08-24,7.96,7.96,7.96,7.96,000,7.76
2010-08-23,8.08,8.08,8.08,8.08,000,7.87
2010-08-20,8.11,8.11,8.11,8.11,000,7.90
2010-08-19,8.14,8.14,8.14,8.14,000,7.93
2010-08-18,8.28,8.28,8.28,8.28,000,8.07
2010-08-17,8.27,8.27,8.27,8.27,000,8.06
2010-08-16,8.17,8.17,8.17,8.17,000,7.96
2010-08-13,8.17,8.17,8.17,8.17,000,7.96
2010-08-12,8.20,8.20,8.20,8.20,000,7.99
2010-08-11,8.24,8.24,8.24,8.24,000,8.03
2010-08-10,8.48,8.48,8.48,8.48,000,8.26
2010-08-09,8.53,8.53,8.53,8.53,000,8.31
2010-08-06,8.48,8.48,8.48,8.48,000,8.26
2010-08-05,8.51,8.51,8.51,8.51,000,8.29
2010-08-04,8.52,8.52,8.52,8.52,000,8.30
2010-08-03,8.47,8.47,8.47,8.47,000,8.25
2010-08-02,8.51,8.51,8.51,8.51,000,8.29
2010-07-30,8.33,8.33,8.33,8.33,000,8.12
2010-07-29,8.33,8.33,8.33,8.33,000,8.12
2010-07-28,8.36,8.36,8.36,8.36,000,8.15
2010-07-27,8.42,8.42,8.42,8.42,000,8.20
2010-07-26,8.43,8.43,8.43,8.43,000,8.21
2010-07-23,8.34,8.34,8.34,8.34,000,8.13
2010-07-22,8.27,8.27,8.27,8.27,000,8.06
2010-07-21,8.08,8.08,8.08,8.08,000,7.87
2010-07-20,8.19,8.19,8.19,8.19,000,7.98
2010-07-19,8.10,8.10,8.10,8.10,000,7.89
2010-07-16,8.05,8.05,8.05,8.05,000,7.84
2010-07-15,8.29,8.29,8.29,8.29,000,8.08
2010-07-14,8.28,8.28,8.28,8.28,000,8.07
2010-07-13,8.28,8.28,8.28,8.28,000,8.07
2010-07-12,8.15,8.15,8.15,8.15,000,7.94
2010-07-09,8.15,8.15,8.15,8.15,000,7.94
2010-07-08,8.09,8.09,8.09,8.09,000,7.88
2010-07-07,8.01,8.01,8.01,8.01,000,7.81
2010-07-06,7.77,7.77,7.77,7.77,000,7.57
2010-07-02,7.72,7.72,7.72,7.72,000,7.52
2010-07-01,7.76,7.76,7.76,7.76,000,7.56
2010-06-30,7.79,7.79,7.79,7.79,000,7.59
2010-06-29,7.87,7.87,7.87,7.87,000,7.67
2010-06-28,8.12,8.12,8.12,8.12,000,7.91
2010-06-25,8.14,8.14,8.14,8.14,000,7.93
2010-06-24,8.11,8.11,8.11,8.11,000,7.90
2010-06-23,8.25,8.25,8.25,8.25,000,8.04
2010-06-22,8.27,8.27,8.27,8.27,000,8.06
2010-06-21,8.41,8.41,8.41,8.41,000,8.19
2010-06-18,8.44,8.44,8.44,8.44,000,8.22
2010-06-17,8.43,8.43,8.43,8.43,000,8.21
2010-06-16,8.42,8.42,8.42,8.42,000,8.20
2010-06-15,8.42,8.42,8.42,8.42,000,8.20
2010-06-14,8.23,8.23,8.23,8.23,000,8.02
2010-06-11,8.24,8.24,8.24,8.24,000,8.03
2010-06-10,8.20,8.20,8.20,8.20,000,7.99
2010-06-09,7.97,7.97,7.97,7.97,000,7.77
2010-06-08,8.02,8.02,8.02,8.02,000,7.81
2010-06-07,7.93,7.93,7.93,7.93,000,7.73
2010-06-04,8.04,8.04,8.04,8.04,000,7.83
2010-06-03,8.33,8.33,8.33,8.33,000,8.12
2010-06-02,8.29,8.29,8.29,8.29,000,8.08
2010-06-01,8.08,8.08,8.08,8.08,000,7.87
2010-05-28,8.22,8.22,8.22,8.22,000,8.01
2010-05-27,8.33,8.33,8.33,8.33,000,8.12
2010-05-26,8.06,8.06,8.06,8.06,000,7.85
2010-05-25,8.10,8.10,8.10,8.10,000,7.89
2010-05-24,8.10,8.10,8.10,8.10,000,7.89
2010-05-21,8.21,8.21,8.21,8.21,000,8.00
2010-05-20,8.08,8.08,8.08,8.08,000,7.87
2010-05-19,8.41,8.41,8.41,8.41,000,8.19
2010-05-18,8.45,8.45,8.45,8.45,000,8.23
2010-05-17,8.58,8.58,8.58,8.58,000,8.36
2010-05-14,8.57,8.57,8.57,8.57,000,8.35
2010-05-13,8.73,8.73,8.73,8.73,000,8.51
2010-05-12,8.84,8.84,8.84,8.84,000,8.61
2010-05-11,8.71,8.71,8.71,8.71,000,8.49
2010-05-10,8.74,8.74,8.74,8.74,000,8.52
2010-05-07,8.37,8.37,8.37,8.37,000,8.16
2010-05-06,8.79,8.79,8.79,8.79,000,8.57
2010-05-05,8.84,8.84,8.84,8.84,000,8.61
2010-05-04,8.84,8.84,8.84,8.84,000,8.61
2010-05-03,9.06,9.06,9.06,9.06,000,8.83
2010-04-30,8.94,8.94,8.94,8.94,000,8.71
2010-04-29,9.09,9.09,9.09,9.09,000,8.86
2010-04-28,8.98,8.98,8.98,8.98,000,8.75
2010-04-27,8.92,8.92,8.92,8.92,000,8.69
2010-04-26,9.13,9.13,9.13,9.13,000,8.90
2010-04-23,9.17,9.17,9.17,9.17,000,8.94
2010-04-22,9.11,9.11,9.11,9.11,000,8.88
2010-04-21,9.09,9.09,9.09,9.09,000,8.86
2010-04-20,9.10,9.10,9.10,9.10,000,8.87
2010-04-19,9.02,9.02,9.02,9.02,000,8.79
2010-04-16,8.98,8.98,8.98,8.98,000,8.75
2010-04-15,9.13,9.13,9.13,9.13,000,8.90
2010-04-14,9.12,9.12,9.12,9.12,000,8.89
2010-04-13,9.02,9.02,9.02,9.02,000,8.79
2010-04-12,9.02,9.02,9.02,9.02,000,8.79
2010-04-09,9.00,9.00,9.00,9.00,000,8.77
2010-04-08,8.94,8.94,8.94,8.94,000,8.71
2010-04-07,8.91,8.91,8.91,8.91,000,8.68
2010-04-06,8.96,8.96,8.96,8.96,000,8.73
2010-04-05,8.94,8.94,8.94,8.94,000,8.71
2010-04-01,8.87,8.87,8.87,8.87,000,8.64
2010-03-31,8.81,8.81,8.81,8.81,000,8.58
2010-03-30,8.84,8.84,8.84,8.84,000,8.61
2010-03-29,8.84,8.84,8.84,8.84,000,8.61
2010-03-26,8.79,8.79,8.79,8.79,000,8.57
2010-03-25,8.78,8.78,8.78,8.78,000,8.56
2010-03-24,8.79,8.79,8.79,8.79,000,8.57
2010-03-23,8.84,8.84,8.84,8.84,000,8.61
2010-03-22,8.78,8.78,8.78,8.78,000,8.56
2010-03-19,8.73,8.73,8.73,8.73,000,8.51
2010-03-18,8.78,8.78,8.78,8.78,000,8.56
2010-03-17,8.78,8.78,8.78,8.78,000,8.56
2010-03-16,8.73,8.73,8.73,8.73,000,8.51
2010-03-15,8.66,8.66,8.66,8.66,000,8.44
2010-03-12,8.66,8.66,8.66,8.66,000,8.44
2010-03-11,8.66,8.66,8.66,8.66,000,8.44
2010-03-10,8.62,8.62,8.62,8.62,000,8.40
2010-03-09,8.58,8.58,8.58,8.58,000,8.36
2010-03-08,8.57,8.57,8.57,8.57,000,8.35
2010-03-05,8.57,8.57,8.57,8.57,000,8.35
2010-03-04,8.45,8.45,8.45,8.45,000,8.23
2010-03-03,8.42,8.42,8.42,8.42,000,8.20
2010-03-02,8.42,8.42,8.42,8.42,000,8.20
2010-03-01,8.40,8.40,8.40,8.40,000,8.19
2010-02-26,8.31,8.31,8.31,8.31,000,8.10
2010-02-25,8.30,8.30,8.30,8.30,000,8.09
2010-02-24,8.32,8.32,8.32,8.32,000,8.11
2010-02-23,8.23,8.23,8.23,8.23,000,8.02
2010-02-22,8.33,8.33,8.33,8.33,000,8.12
2010-02-19,8.34,8.34,8.34,8.34,000,8.13
2010-02-18,8.32,8.32,8.32,8.32,000,8.11
2010-02-17,8.27,8.27,8.27,8.27,000,8.06
2010-02-16,8.23,8.23,8.23,8.23,000,8.02
2010-02-12,8.09,8.09,8.09,8.09,000,7.88
2010-02-11,8.11,8.11,8.11,8.11,000,7.90
2010-02-10,8.03,8.03,8.03,8.03,000,7.82
2010-02-09,8.04,8.04,8.04,8.04,000,7.83
2010-02-08,7.94,7.94,7.94,7.94,000,7.74
2010-02-05,8.01,8.01,8.01,8.01,000,7.81
2010-02-04,7.99,7.99,7.99,7.99,000,7.79
2010-02-03,8.24,8.24,8.24,8.24,000,8.03
2010-02-02,8.29,8.29,8.29,8.29,000,8.08
2010-02-01,8.18,8.18,8.18,8.18,000,7.97
2010-01-29,8.07,8.07,8.07,8.07,000,7.86
2010-01-28,8.14,8.14,8.14,8.14,000,7.93
2010-01-27,8.24,8.24,8.24,8.24,000,8.03
2010-01-26,8.20,8.20,8.20,8.20,000,7.99
2010-01-25,8.24,8.24,8.24,8.24,000,8.03
2010-01-22,8.20,8.20,8.20,8.20,000,7.99
2010-01-21,8.39,8.39,8.39,8.39,000,8.18
2010-01-20,8.55,8.55,8.55,8.55,000,8.33
2010-01-19,8.64,8.64,8.64,8.64,000,8.42
2010-01-15,8.53,8.53,8.53,8.53,000,8.31
2010-01-14,8.63,8.63,8.63,8.63,000,8.41
2010-01-13,8.60,8.60,8.60,8.60,000,8.38
2010-01-12,8.53,8.53,8.53,8.53,000,8.31
2010-01-11,8.61,8.61,8.61,8.61,000,8.39
2010-01-08,8.60,8.60,8.60,8.60,000,8.38
2010-01-07,8.57,8.57,8.57,8.57,000,8.35
2010-01-06,8.54,8.54,8.54,8.54,000,8.32
2010-01-05,8.53,8.53,8.53,8.53,000,8.31
2010-01-04,8.50,8.50,8.50,8.50,000,8.28
2009-12-31,8.37,8.37,8.37,8.37,000,8.16
2009-12-30,8.46,8.46,8.46,8.46,000,8.24
2009-12-29,8.45,8.45,8.45,8.45,000,8.23
2009-12-28,8.46,8.46,8.46,8.46,000,8.24
2009-12-24,8.45,8.45,8.45,8.45,000,8.23
2009-12-23,8.51,8.51,8.51,8.51,000,8.19
2009-12-22,8.49,8.49,8.49,8.49,000,8.17
2009-12-21,8.46,8.46,8.46,8.46,000,8.14
2009-12-18,8.38,8.38,8.38,8.38,000,8.06
2009-12-17,8.33,8.33,8.33,8.33,000,8.01
2009-12-16,8.43,8.43,8.43,8.43,000,8.11
2009-12-15,8.42,8.42,8.42,8.42,000,8.10
2009-12-14,8.46,8.46,8.46,8.46,000,8.14
2009-12-11,8.41,8.41,8.41,8.41,000,8.09
2009-12-10,8.37,8.37,8.37,8.37,000,8.05
2009-12-09,8.32,8.32,8.32,8.32,000,8.01
2009-12-08,8.29,8.29,8.29,8.29,000,7.98
2009-12-07,8.38,8.38,8.38,8.38,000,8.06
2009-12-04,8.40,8.40,8.40,8.40,000,8.08
2009-12-03,8.35,8.35,8.35,8.35,000,8.03
2009-12-02,8.42,8.42,8.42,8.42,000,8.10
2009-12-01,8.42,8.42,8.42,8.42,000,8.10
2009-11-30,8.32,8.32,8.32,8.32,000,8.01
2009-11-27,8.29,8.29,8.29,8.29,000,7.98
2009-11-25,8.43,8.43,8.43,8.43,000,8.11
2009-11-24,8.39,8.39,8.39,8.39,000,8.07
2009-11-23,8.40,8.40,8.40,8.40,000,8.08
2009-11-20,8.28,8.28,8.28,8.28,000,7.97
2009-11-19,8.31,8.31,8.31,8.31,000,8.00
2009-11-18,8.42,8.42,8.42,8.42,000,8.10
2009-11-17,8.42,8.42,8.42,8.42,000,8.10
2009-11-16,8.42,8.42,8.42,8.42,000,8.10
2009-11-13,8.29,8.29,8.29,8.29,000,7.98
2009-11-12,8.25,8.25,8.25,8.25,000,7.94
2009-11-11,8.33,8.33,8.33,8.33,000,8.01
2009-11-10,8.29,8.29,8.29,8.29,000,7.98
2009-11-09,8.29,8.29,8.29,8.29,000,7.98
2009-11-06,8.11,8.11,8.11,8.11,000,7.80
2009-11-05,8.09,8.09,8.09,8.09,000,7.78
2009-11-04,7.93,7.93,7.93,7.93,000,7.63
2009-11-03,7.92,7.92,7.92,7.92,000,7.62
2009-11-02,7.90,7.90,7.90,7.90,000,7.60
2009-10-30,7.85,7.85,7.85,7.85,000,7.55
2009-10-29,8.08,8.08,8.08,8.08,000,7.77
2009-10-28,7.90,7.90,7.90,7.90,000,7.60
2009-10-27,8.06,8.06,8.06,8.06,000,7.76
2009-10-26,8.08,8.08,8.08,8.08,000,7.77
2009-10-23,8.18,8.18,8.18,8.18,000,7.87
2009-10-22,8.28,8.28,8.28,8.28,000,7.97
2009-10-21,8.19,8.19,8.19,8.19,000,7.88
2009-10-20,8.27,8.27,8.27,8.27,000,7.96
2009-10-19,8.32,8.32,8.32,8.32,000,8.01
2009-10-16,8.24,8.24,8.24,8.24,000,7.93
2009-10-15,8.31,8.31,8.31,8.31,000,8.00
2009-10-14,8.27,8.27,8.27,8.27,000,7.96
2009-10-13,8.13,8.13,8.13,8.13,000,7.82
2009-10-12,8.15,8.15,8.15,8.15,000,7.84
2009-10-09,8.12,8.12,8.12,8.12,000,7.81
2009-10-08,8.07,8.07,8.07,8.07,000,7.76
2009-10-07,8.01,8.01,8.01,8.01,000,7.71
2009-10-06,7.99,7.99,7.99,7.99,000,7.69
2009-10-05,7.88,7.88,7.88,7.88,000,7.58
2009-10-02,7.76,7.76,7.76,7.76,000,7.47
2009-10-01,7.80,7.80,7.80,7.80,000,7.50
2009-09-30,8.01,8.01,8.01,8.01,000,7.71
2009-09-29,8.03,8.03,8.03,8.03,000,7.73
2009-09-28,8.05,8.05,8.05,8.05,000,7.75
2009-09-25,7.91,7.91,7.91,7.91,000,7.61
2009-09-24,7.96,7.96,7.96,7.96,000,7.66
2009-09-23,8.03,8.03,8.03,8.03,000,7.73
2009-09-22,8.11,8.11,8.11,8.11,000,7.80
2009-09-21,8.06,8.06,8.06,8.06,000,7.76
2009-09-18,8.09,8.09,8.09,8.09,000,7.78
2009-09-17,8.07,8.07,8.07,8.07,000,7.76
2009-09-16,8.09,8.09,8.09,8.09,000,7.78
2009-09-15,7.97,7.97,7.97,7.97,000,7.67
2009-09-14,7.94,7.94,7.94,7.94,000,7.64
2009-09-11,7.89,7.89,7.89,7.89,000,7.59
2009-09-10,7.90,7.90,7.90,7.90,000,7.60
2009-09-09,7.82,7.82,7.82,7.82,000,7.52
2009-09-08,7.76,7.76,7.76,7.76,000,7.47
2009-09-04,7.69,7.69,7.69,7.69,000,7.40
2009-09-03,7.59,7.59,7.59,7.59,000,7.30
2009-09-02,7.53,7.53,7.53,7.53,000,7.25
2009-09-01,7.55,7.55,7.55,7.55,000,7.26
2009-08-31,7.72,7.72,7.72,7.72,000,7.43
2009-08-28,7.78,7.78,7.78,7.78,000,7.49
2009-08-27,7.80,7.80,7.80,7.80,000,7.50
2009-08-26,7.78,7.78,7.78,7.78,000,7.49
2009-08-25,7.78,7.78,7.78,7.78,000,7.49
2009-08-24,7.76,7.76,7.76,7.76,000,7.47
2009-08-21,7.76,7.76,7.76,7.76,000,7.47
2009-08-20,7.62,7.62,7.62,7.62,000,7.33
2009-08-19,7.54,7.54,7.54,7.54,000,7.25
2009-08-18,7.48,7.48,7.48,7.48,000,7.20
2009-08-17,7.41,7.41,7.41,7.41,000,7.13
2009-08-14,7.59,7.59,7.59,7.59,000,7.30
2009-08-13,7.66,7.66,7.66,7.66,000,7.37
2009-08-12,7.60,7.60,7.60,7.60,000,7.31
2009-08-11,7.51,7.51,7.51,7.51,000,7.23
2009-08-10,7.61,7.61,7.61,7.61,000,7.32
2009-08-07,7.63,7.63,7.63,7.63,000,7.34
2009-08-06,7.53,7.53,7.53,7.53,000,7.25
2009-08-05,7.57,7.57,7.57,7.57,000,7.28
2009-08-04,7.59,7.59,7.59,7.59,000,7.30
2009-08-03,7.57,7.57,7.57,7.57,000,7.28
2009-07-31,7.46,7.46,7.46,7.46,000,7.18
2009-07-30,7.45,7.45,7.45,7.45,000,7.17
2009-07-29,7.36,7.36,7.36,7.36,000,7.08
2009-07-28,7.40,7.40,7.40,7.40,000,7.12
2009-07-27,7.42,7.42,7.42,7.42,000,7.14
2009-07-24,7.39,7.39,7.39,7.39,000,7.11
2009-07-23,7.37,7.37,7.37,7.37,000,7.09
2009-07-22,7.20,7.20,7.20,7.20,000,6.93
2009-07-21,7.21,7.21,7.21,7.21,000,6.94
2009-07-20,7.18,7.18,7.18,7.18,000,6.91
2009-07-17,7.10,7.10,7.10,7.10,000,6.83
2009-07-16,7.10,7.10,7.10,7.10,000,6.83
2009-07-15,7.04,7.04,7.04,7.04,000,6.77
2009-07-14,6.84,6.84,6.84,6.84,000,6.58
2009-07-13,6.80,6.80,6.80,6.80,000,6.54
2009-07-10,6.64,6.64,6.64,6.64,000,6.39
2009-07-09,6.66,6.66,6.66,6.66,000,6.41
2009-07-08,6.64,6.64,6.64,6.64,000,6.39
2009-07-07,6.65,6.65,6.65,6.65,000,6.40
2009-07-06,6.78,6.78,6.78,6.78,000,6.52
2009-07-02,6.76,6.76,6.76,6.76,000,6.50
2009-07-01,6.97,6.97,6.97,6.97,000,6.71
2009-06-30,6.94,6.94,6.94,6.94,000,6.68
2009-06-29,7.00,7.00,7.00,7.00,000,6.74
2009-06-26,6.93,6.93,6.93,6.93,000,6.67
2009-06-25,6.94,6.94,6.94,6.94,000,6.68
2009-06-24,6.80,6.80,6.80,6.80,000,6.54
2009-06-23,6.75,6.75,6.75,6.75,000,6.49
2009-06-22,6.74,6.74,6.74,6.74,000,6.49
2009-06-19,6.95,6.95,6.95,6.95,000,6.69
2009-06-18,6.93,6.93,6.93,6.93,000,6.67
2009-06-17,6.87,6.87,6.87,6.87,000,6.61
2009-06-16,6.88,6.88,6.88,6.88,000,6.62
2009-06-15,6.96,6.96,6.96,6.96,000,6.70
2009-06-12,7.13,7.13,7.13,7.13,000,6.86
2009-06-11,7.12,7.12,7.12,7.12,000,6.85
2009-06-10,7.08,7.08,7.08,7.08,000,6.81
2009-06-09,7.10,7.10,7.10,7.10,000,6.83
2009-06-08,7.08,7.08,7.08,7.08,000,6.81
2009-06-05,7.09,7.09,7.09,7.09,000,6.82
2009-06-04,7.10,7.10,7.10,7.10,000,6.83
2009-06-03,7.02,7.02,7.02,7.02,000,6.75
2009-06-02,7.12,7.12,7.12,7.12,000,6.85
2009-06-01,7.10,7.10,7.10,7.10,000,6.83
2009-05-29,6.92,6.92,6.92,6.92,000,6.66
2009-05-28,6.83,6.83,6.83,6.83,000,6.57
2009-05-27,6.73,6.73,6.73,6.73,000,6.48
2009-05-26,6.86,6.86,6.86,6.86,000,6.60
2009-05-22,6.68,6.68,6.68,6.68,000,6.43
2009-05-21,6.69,6.69,6.69,6.69,000,6.44
2009-05-20,6.80,6.80,6.80,6.80,000,6.54
2009-05-19,6.84,6.84,6.84,6.84,000,6.58
2009-05-18,6.85,6.85,6.85,6.85,000,6.59
2009-05-15,6.65,6.65,6.65,6.65,000,6.40
2009-05-14,6.72,6.72,6.72,6.72,000,6.47
2009-05-13,6.65,6.65,6.65,6.65,000,6.40
2009-05-12,6.83,6.83,6.83,6.83,000,6.57
2009-05-11,6.84,6.84,6.84,6.84,000,6.58
2009-05-08,6.99,6.99,6.99,6.99,000,6.73
2009-05-07,6.82,6.82,6.82,6.82,000,6.56
2009-05-06,6.91,6.91,6.91,6.91,000,6.65
2009-05-05,6.79,6.79,6.79,6.79,000,6.53
2009-05-04,6.82,6.82,6.82,6.82,000,6.56
2009-05-01,6.60,6.60,6.60,6.60,000,6.35
2009-04-30,6.56,6.56,6.56,6.56,000,6.31
2009-04-29,6.57,6.57,6.57,6.57,000,6.32
2009-04-28,6.43,6.43,6.43,6.43,000,6.19
2009-04-27,6.45,6.45,6.45,6.45,000,6.21
2009-04-24,6.51,6.51,6.51,6.51,000,6.26
2009-04-23,6.40,6.40,6.40,6.40,000,6.16
2009-04-22,6.34,6.34,6.34,6.34,000,6.10
2009-04-21,6.39,6.39,6.39,6.39,000,6.15
2009-04-20,6.26,6.26,6.26,6.26,000,6.02
2009-04-17,6.53,6.53,6.53,6.53,000,6.28
2009-04-16,6.50,6.50,6.50,6.50,000,6.25
2009-04-15,6.40,6.40,6.40,6.40,000,6.16
2009-04-14,6.32,6.32,6.32,6.32,000,6.08
2009-04-13,6.45,6.45,6.45,6.45,000,6.21
2009-04-09,6.44,6.44,6.44,6.44,000,6.20
2009-04-08,6.20,6.20,6.20,6.20,000,5.97
2009-04-07,6.13,6.13,6.13,6.13,000,5.90
2009-04-06,6.27,6.27,6.27,6.27,000,6.03
2009-04-03,6.33,6.33,6.33,6.33,000,6.09
2009-04-02,6.27,6.27,6.27,6.27,000,6.03
2009-04-01,6.09,6.09,6.09,6.09,000,5.86
2009-03-31,5.99,5.99,5.99,5.99,000,5.76
2009-03-30,5.91,5.91,5.91,5.91,000,5.69
2009-03-27,6.13,6.13,6.13,6.13,000,5.90
2009-03-26,6.25,6.25,6.25,6.25,000,6.01
2009-03-25,6.11,6.11,6.11,6.11,000,5.88
2009-03-24,6.05,6.05,6.05,6.05,000,5.82
2009-03-23,6.18,6.18,6.18,6.18,000,5.95
2009-03-20,5.77,5.77,5.77,5.77,000,5.55
2009-03-19,5.88,5.88,5.88,5.88,000,5.66
2009-03-18,5.96,5.96,5.96,5.96,000,5.73
2009-03-17,5.84,5.84,5.84,5.84,000,5.62
2009-03-16,5.66,5.66,5.66,5.66,000,5.45
2009-03-13,5.68,5.68,5.68,5.68,000,5.47
2009-03-12,5.63,5.63,5.63,5.63,000,5.42
2009-03-11,5.41,5.41,5.41,5.41,000,5.21
2009-03-10,5.40,5.40,5.40,5.40,000,5.20
2009-03-09,5.07,5.07,5.07,5.07,000,4.88
2009-03-06,5.13,5.13,5.13,5.13,000,4.94
2009-03-05,5.12,5.12,5.12,5.12,000,4.93
2009-03-04,5.34,5.34,5.34,5.34,000,5.14
2009-03-03,5.22,5.22,5.22,5.22,000,5.02
2009-03-02,5.25,5.25,5.25,5.25,000,5.05
2009-02-27,5.51,5.51,5.51,5.51,000,5.30
2009-02-26,5.64,5.64,5.64,5.64,000,5.43
2009-02-25,5.73,5.73,5.73,5.73,000,5.51
2009-02-24,5.79,5.79,5.79,5.79,000,5.57
2009-02-23,5.57,5.57,5.57,5.57,000,5.36
2009-02-20,5.77,5.77,5.77,5.77,000,5.55
2009-02-19,5.83,5.83,5.83,5.83,000,5.61
2009-02-18,5.90,5.90,5.90,5.90,000,5.68
2009-02-17,5.91,5.91,5.91,5.91,000,5.69
2009-02-13,6.19,6.19,6.19,6.19,000,5.96
2009-02-12,6.25,6.25,6.25,6.25,000,6.01
2009-02-11,6.24,6.24,6.24,6.24,000,6.00
2009-02-10,6.19,6.19,6.19,6.19,000,5.96
2009-02-09,6.50,6.50,6.50,6.50,000,6.25
2009-02-06,6.50,6.50,6.50,6.50,000,6.25
2009-02-05,6.32,6.32,6.32,6.32,000,6.08
2009-02-04,6.22,6.22,6.22,6.22,000,5.98
2009-02-03,6.26,6.26,6.26,6.26,000,6.02
2009-02-02,6.16,6.16,6.16,6.16,000,5.93
2009-01-30,6.17,6.17,6.17,6.17,000,5.94
2009-01-29,6.31,6.31,6.31,6.31,000,6.07
2009-01-28,6.53,6.53,6.53,6.53,000,6.28
2009-01-27,6.32,6.32,6.32,6.32,000,6.08
2009-01-26,6.25,6.25,6.25,6.25,000,6.01
2009-01-23,6.21,6.21,6.21,6.21,000,5.98
2009-01-22,6.18,6.18,6.18,6.18,000,5.95
2009-01-21,6.27,6.27,6.27,6.27,000,6.03
2009-01-20,6.01,6.01,6.01,6.01,000,5.78
2009-01-16,6.35,6.35,6.35,6.35,000,6.11
2009-01-15,6.30,6.30,6.30,6.30,000,6.06
2009-01-14,6.29,6.29,6.29,6.29,000,6.05
2009-01-13,6.51,6.51,6.51,6.51,000,6.26
2009-01-12,6.50,6.50,6.50,6.50,000,6.25
2009-01-09,6.65,6.65,6.65,6.65,000,6.40
2009-01-08,6.79,6.79,6.79,6.79,000,6.53
2009-01-07,6.77,6.77,6.77,6.77,000,6.51
2009-01-06,6.98,6.98,6.98,6.98,000,6.72
2009-01-05,6.92,6.92,6.92,6.92,000,6.66
2009-01-02,6.95,6.95,6.95,6.95,000,6.69
2008-12-31,6.74,6.74,6.74,6.74,000,6.49
2008-12-30,6.65,6.65,6.65,6.65,000,6.40
2008-12-29,6.49,6.49,6.49,6.49,000,6.24
2008-12-26,6.51,6.51,6.51,6.51,000,6.26
2008-12-24,6.47,6.47,6.47,6.47,000,6.23
2008-12-23,6.61,6.61,6.61,6.61,000,6.19
2008-12-22,6.67,6.67,6.67,6.67,000,6.25
2008-12-19,6.80,6.80,6.80,6.80,000,6.37
2008-12-18,6.78,6.78,6.78,6.78,000,6.35
2008-12-17,6.92,6.92,6.92,6.92,000,6.48
2008-12-16,6.99,6.99,6.99,6.99,000,6.55
2008-12-15,6.65,6.65,6.65,6.65,000,6.23
2008-12-12,6.74,6.74,6.74,6.74,000,6.31
2008-12-11,6.69,6.69,6.69,6.69,000,6.27
2008-12-10,6.88,6.88,6.88,6.88,000,6.44
2008-12-09,6.80,6.80,6.80,6.80,000,6.37
2008-12-08,6.96,6.96,6.96,6.96,000,6.52
2008-12-05,6.70,6.70,6.70,6.70,000,6.27
2008-12-04,6.47,6.47,6.47,6.47,000,6.06
2008-12-03,6.66,6.66,6.66,6.66,000,6.24
2008-12-02,6.49,6.49,6.49,6.49,000,6.08
2008-12-01,6.24,6.24,6.24,6.24,000,5.84
2008-11-28,6.85,6.85,6.85,6.85,000,6.42
2008-11-26,6.79,6.79,6.79,6.79,000,6.36
2008-11-25,6.55,6.55,6.55,6.55,000,6.13
2008-11-24,6.51,6.51,6.51,6.51,000,6.10
2008-11-21,6.11,6.11,6.11,6.11,000,5.72
2008-11-20,5.75,5.75,5.75,5.75,000,5.39
2008-11-19,6.17,6.17,6.17,6.17,000,5.78
2008-11-18,6.57,6.57,6.57,6.57,000,6.15
2008-11-17,6.50,6.50,6.50,6.50,000,6.09
2008-11-14,6.67,6.67,6.67,6.67,000,6.25
2008-11-13,6.96,6.96,6.96,6.96,000,6.52
2008-11-12,6.51,6.51,6.51,6.51,000,6.10
2008-11-11,6.86,6.86,6.86,6.86,000,6.42
2008-11-10,7.02,7.02,7.02,7.02,000,6.57
2008-11-07,7.11,7.11,7.11,7.11,000,6.66
2008-11-06,6.91,6.91,6.91,6.91,000,6.47
2008-11-05,7.27,7.27,7.27,7.27,000,6.81
2008-11-04,7.67,7.67,7.67,7.67,000,7.18
2008-11-03,7.37,7.37,7.37,7.37,000,6.90
2008-10-31,7.39,7.39,7.39,7.39,000,6.92
2008-10-30,7.28,7.28,7.28,7.28,000,6.82
2008-10-29,7.09,7.09,7.09,7.09,000,6.64
2008-10-28,7.17,7.17,7.17,7.17,000,6.72
2008-10-27,6.47,6.47,6.47,6.47,000,6.06
2008-10-24,6.68,6.68,6.68,6.68,000,6.26
2008-10-23,6.93,6.93,6.93,6.93,000,6.49
2008-10-22,6.84,6.84,6.84,6.84,000,6.41
2008-10-21,7.28,7.28,7.28,7.28,000,6.82
2008-10-20,7.51,7.51,7.51,7.51,000,7.03
2008-10-17,7.17,7.17,7.17,7.17,000,6.72
2008-10-16,7.22,7.22,7.22,7.22,000,6.76
2008-10-15,6.92,6.92,6.92,6.92,000,6.48
2008-10-14,7.61,7.61,7.61,7.61,000,7.13
2008-10-13,7.65,7.65,7.65,7.65,000,7.16
2008-10-10,6.85,6.85,6.85,6.85,000,6.42
2008-10-09,6.93,6.93,6.93,6.93,000,6.49
2008-10-08,7.51,7.51,7.51,7.51,000,7.03
2008-10-07,7.59,7.59,7.59,7.59,000,7.11
2008-10-06,8.05,8.05,8.05,8.05,000,7.54
2008-10-03,8.37,8.37,8.37,8.37,000,7.84
2008-10-02,8.49,8.49,8.49,8.49,000,7.95
2008-10-01,8.84,8.84,8.84,8.84,000,8.28
2008-09-30,8.88,8.88,8.88,8.88,000,8.32
2008-09-29,8.43,8.43,8.43,8.43,000,7.90
2008-09-26,9.24,9.24,9.24,9.24,000,8.65
2008-09-25,9.21,9.21,9.21,9.21,000,8.63
2008-09-24,9.03,9.03,9.03,9.03,000,8.46
2008-09-23,9.05,9.05,9.05,9.05,000,8.48
2008-09-22,9.19,9.19,9.19,9.19,000,8.61
2008-09-19,9.55,9.55,9.55,9.55,000,8.94
2008-09-18,9.19,9.19,9.19,9.19,000,8.61
2008-09-17,8.80,8.80,8.80,8.80,000,8.24
2008-09-16,9.24,9.24,9.24,9.24,000,8.65
2008-09-15,9.07,9.07,9.07,9.07,000,8.49
2008-09-12,9.54,9.54,9.54,9.54,000,8.93
2008-09-11,9.52,9.52,9.52,9.52,000,8.92
2008-09-10,9.39,9.39,9.39,9.39,000,8.79
2008-09-09,9.33,9.33,9.33,9.33,000,8.74
2008-09-08,9.66,9.66,9.66,9.66,000,9.05
2008-09-05,9.46,9.46,9.46,9.46,000,8.86
2008-09-04,9.42,9.42,9.42,9.42,000,8.82
2008-09-03,9.71,9.71,9.71,9.71,000,9.09
2008-09-02,9.73,9.73,9.73,9.73,000,9.11
2008-08-29,9.77,9.77,9.77,9.77,000,9.15
2008-08-28,9.91,9.91,9.91,9.91,000,9.28
2008-08-27,9.76,9.76,9.76,9.76,000,9.14
2008-08-26,9.68,9.68,9.68,9.68,000,9.07
2008-08-25,9.65,9.65,9.65,9.65,000,9.04
2008-08-22,9.84,9.84,9.84,9.84,000,9.22
2008-08-21,9.73,9.73,9.73,9.73,000,9.11
2008-08-20,9.70,9.70,9.70,9.70,000,9.08
2008-08-19,9.64,9.64,9.64,9.64,000,9.03
2008-08-18,9.88,9.88,9.88,9.88,000,9.25
2008-08-15,9.88,9.88,9.88,9.88,000,9.25
2008-08-14,9.84,9.84,9.84,9.84,000,9.22
2008-08-13,9.79,9.79,9.79,9.79,000,9.17
2008-08-12,9.81,9.81,9.81,9.81,000,9.19
2008-08-11,9.93,9.93,9.93,9.93,000,9.30
2008-08-08,9.86,9.86,9.86,9.86,000,9.23
2008-08-07,9.63,9.63,9.63,9.63,000,9.02
2008-08-06,9.81,9.81,9.81,9.81,000,9.19
2008-08-05,9.77,9.77,9.77,9.77,000,9.15
2008-08-04,9.50,9.50,9.50,9.50,000,8.90
2008-08-01,9.58,9.58,9.58,9.58,000,8.97
2008-07-31,9.64,9.64,9.64,9.64,000,9.03
2008-07-30,9.76,9.76,9.76,9.76,000,9.14
2008-07-29,9.60,9.60,9.60,9.60,000,8.99
2008-07-28,9.38,9.38,9.38,9.38,000,8.78
2008-07-25,9.56,9.56,9.56,9.56,000,8.95
2008-07-24,9.52,9.52,9.52,9.52,000,8.92
2008-07-23,9.75,9.75,9.75,9.75,000,9.13
2008-07-22,9.71,9.71,9.71,9.71,000,9.09
2008-07-21,9.58,9.58,9.58,9.58,000,8.97
2008-07-18,9.58,9.58,9.58,9.58,000,8.97
2008-07-17,9.58,9.58,9.58,9.58,000,8.97
2008-07-16,9.47,9.47,9.47,9.47,000,8.87
2008-07-15,9.24,9.24,9.24,9.24,000,8.65
2008-07-14,9.34,9.34,9.34,9.34,000,8.75
2008-07-11,9.42,9.42,9.42,9.42,000,8.82
2008-07-10,9.53,9.53,9.53,9.53,000,8.93
2008-07-09,9.46,9.46,9.46,9.46,000,8.86
2008-07-08,9.68,9.68,9.68,9.68,000,9.07
2008-07-07,9.52,9.52,9.52,9.52,000,8.92
2008-07-03,9.60,9.60,9.60,9.60,000,8.99
2008-07-02,9.59,9.59,9.59,9.59,000,8.98
2008-07-01,9.76,9.76,9.76,9.76,000,9.14
2008-06-30,9.72,9.72,9.72,9.72,000,9.10
2008-06-27,9.71,9.71,9.71,9.71,000,9.09
2008-06-26,9.75,9.75,9.75,9.75,000,9.13
2008-06-25,10.04,10.04,10.04,10.04,000,9.40
2008-06-24,9.98,9.98,9.98,9.98,000,9.35
2008-06-23,10.01,10.01,10.01,10.01,000,9.37
2008-06-20,10.01,10.01,10.01,10.01,000,9.37
2008-06-19,10.20,10.20,10.20,10.20,000,9.55
2008-06-18,10.16,10.16,10.16,10.16,000,9.52
2008-06-17,10.26,10.26,10.26,10.26,000,9.61
2008-06-16,10.33,10.33,10.33,10.33,000,9.67
2008-06-13,10.33,10.33,10.33,10.33,000,9.67
2008-06-12,10.17,10.17,10.17,10.17,000,9.52
2008-06-11,10.14,10.14,10.14,10.14,000,9.50
2008-06-10,10.31,10.31,10.31,10.31,000,9.66
2008-06-09,10.34,10.34,10.34,10.34,000,9.68
2008-06-06,10.33,10.33,10.33,10.33,000,9.67
2008-06-05,10.66,10.66,10.66,10.66,000,9.98
2008-06-04,10.45,10.45,10.45,10.45,000,9.79
2008-06-03,10.45,10.45,10.45,10.45,000,9.79
2008-06-02,10.51,10.51,10.51,10.51,000,9.84
2008-05-30,10.63,10.63,10.63,10.63,000,9.96
2008-05-29,10.61,10.61,10.61,10.61,000,9.94
2008-05-28,10.55,10.55,10.55,10.55,000,9.88
2008-05-27,10.51,10.51,10.51,10.51,000,9.84
2008-05-23,10.44,10.44,10.44,10.44,000,9.78
2008-05-22,10.58,10.58,10.58,10.58,000,9.91
2008-05-21,10.55,10.55,10.55,10.55,000,9.88
2008-05-20,10.72,10.72,10.72,10.72,000,10.04
2008-05-19,10.82,10.82,10.82,10.82,000,10.13
2008-05-16,10.81,10.81,10.81,10.81,000,10.12
2008-05-15,10.80,10.80,10.80,10.80,000,10.11
2008-05-14,10.68,10.68,10.68,10.68,000,10.00
2008-05-13,10.64,10.64,10.64,10.64,000,9.96
2008-05-12,10.64,10.64,10.64,10.64,000,9.96
2008-05-09,10.52,10.52,10.52,10.52,000,9.85
2008-05-08,10.59,10.59,10.59,10.59,000,9.92
2008-05-07,10.56,10.56,10.56,10.56,000,9.89
2008-05-06,10.75,10.75,10.75,10.75,000,10.07
2008-05-05,10.66,10.66,10.66,10.66,000,9.98
2008-05-02,10.71,10.71,10.71,10.71,000,10.03
2008-05-01,10.68,10.68,10.68,10.68,000,10.00
2008-04-30,10.50,10.50,10.50,10.50,000,9.83
2008-04-29,10.54,10.54,10.54,10.54,000,9.87
2008-04-28,10.58,10.58,10.58,10.58,000,9.91
2008-04-25,10.59,10.59,10.59,10.59,000,9.92
2008-04-24,10.52,10.52,10.52,10.52,000,9.85
2008-04-23,10.45,10.45,10.45,10.45,000,9.79
2008-04-22,10.42,10.42,10.42,10.42,000,9.76
2008-04-21,10.52,10.52,10.52,10.52,000,9.85
2008-04-18,10.53,10.53,10.53,10.53,000,9.86
2008-04-17,10.35,10.35,10.35,10.35,000,9.69
2008-04-16,10.34,10.34,10.34,10.34,000,9.68
2008-04-15,10.11,10.11,10.11,10.11,000,9.47
2008-04-14,10.06,10.06,10.06,10.06,000,9.42
2008-04-11,10.10,10.10,10.10,10.10,000,9.46
2008-04-10,10.31,10.31,10.31,10.31,000,9.66
2008-04-09,10.26,10.26,10.26,10.26,000,9.61
2008-04-08,10.34,10.34,10.34,10.34,000,9.68
2008-04-07,10.39,10.39,10.39,10.39,000,9.73
2008-04-04,10.38,10.38,10.38,10.38,000,9.72
2008-04-03,10.37,10.37,10.37,10.37,000,9.71
2008-04-02,10.36,10.36,10.36,10.36,000,9.70
2008-04-01,10.37,10.37,10.37,10.37,000,9.71
2008-03-31,10.01,10.01,10.01,10.01,000,9.37
2008-03-28,9.96,9.96,9.96,9.96,000,9.33
2008-03-27,10.04,10.04,10.04,10.04,000,9.40
2008-03-26,10.15,10.15,10.15,10.15,000,9.51
2008-03-25,10.24,10.24,10.24,10.24,000,9.59
2008-03-24,10.22,10.22,10.22,10.22,000,9.57
2008-03-20,10.06,10.06,10.06,10.06,000,9.42
2008-03-19,9.83,9.83,9.83,9.83,000,9.21
2008-03-18,10.07,10.07,10.07,10.07,000,9.43
2008-03-17,9.66,9.66,9.66,9.66,000,9.05
2008-03-14,9.75,9.75,9.75,9.75,000,9.13
2008-03-13,9.96,9.96,9.96,9.96,000,9.33
2008-03-12,9.91,9.91,9.91,9.91,000,9.28
2008-03-11,9.99,9.99,9.99,9.99,000,9.36
2008-03-10,9.64,9.64,9.64,9.64,000,9.03
2008-03-07,9.79,9.79,9.79,9.79,000,9.17
2008-03-06,9.87,9.87,9.87,9.87,000,9.24
2008-03-05,10.09,10.09,10.09,10.09,000,9.45
2008-03-04,10.03,10.03,10.03,10.03,000,9.39
2008-03-03,10.07,10.07,10.07,10.07,000,9.43
2008-02-29,10.06,10.06,10.06,10.06,000,9.42
2008-02-28,10.34,10.34,10.34,10.34,000,9.68
2008-02-27,10.43,10.43,10.43,10.43,000,9.77
2008-02-26,10.44,10.44,10.44,10.44,000,9.78
2008-02-25,10.37,10.37,10.37,10.37,000,9.71
2008-02-22,10.23,10.23,10.23,10.23,000,9.58
2008-02-21,10.15,10.15,10.15,10.15,000,9.51
2008-02-20,10.28,10.28,10.28,10.28,000,9.63
2008-02-19,10.19,10.19,10.19,10.19,000,9.54
2008-02-15,10.20,10.20,10.20,10.20,000,9.55
2008-02-14,10.19,10.19,10.19,10.19,000,9.54
2008-02-13,10.33,10.33,10.33,10.33,000,9.67
2008-02-12,10.19,10.19,10.19,10.19,000,9.54
2008-02-11,10.11,10.11,10.11,10.11,000,9.47
2008-02-08,10.06,10.06,10.06,10.06,000,9.42
2008-02-07,10.10,10.10,10.10,10.10,000,9.46
2008-02-06,10.02,10.02,10.02,10.02,000,9.38
2008-02-05,10.09,10.09,10.09,10.09,000,9.45
2008-02-04,10.42,10.42,10.42,10.42,000,9.76
2008-02-01,10.53,10.53,10.53,10.53,000,9.86
2008-01-31,10.41,10.41,10.41,10.41,000,9.75
2008-01-30,10.23,10.23,10.23,10.23,000,9.58
2008-01-29,10.28,10.28,10.28,10.28,000,9.63
2008-01-28,10.22,10.22,10.22,10.22,000,9.57
2008-01-25,10.04,10.04,10.04,10.04,000,9.40
2008-01-24,10.20,10.20,10.20,10.20,000,9.55
2008-01-23,10.10,10.10,10.10,10.10,000,9.46
2008-01-22,9.89,9.89,9.89,9.89,000,9.26
2008-01-18,10.00,10.00,10.00,10.00,000,9.37
2008-01-17,10.07,10.07,10.07,10.07,000,9.43
2008-01-16,10.37,10.37,10.37,10.37,000,9.71
2008-01-15,10.42,10.42,10.42,10.42,000,9.76
2008-01-14,10.69,10.69,10.69,10.69,000,10.01
2008-01-11,10.58,10.58,10.58,10.58,000,9.91
2008-01-10,10.72,10.72,10.72,10.72,000,10.04
2008-01-09,10.64,10.64,10.64,10.64,000,9.96
2008-01-08,10.49,10.49,10.49,10.49,000,9.82
2008-01-07,10.69,10.69,10.69,10.69,000,10.01
2008-01-04,10.65,10.65,10.65,10.65,000,9.97
2008-01-03,10.92,10.92,10.92,10.92,000,10.23
2008-01-02,10.92,10.92,10.92,10.92,000,10.23
2007-12-31,11.08,11.08,11.08,11.08,000,10.38
2007-12-28,11.16,11.16,11.16,11.16,000,10.45
2007-12-27,11.14,11.14,11.14,11.14,000,10.43
2007-12-26,11.30,11.30,11.30,11.30,000,10.58
2007-12-24,11.29,11.29,11.29,11.29,000,10.57
2007-12-21,11.20,11.20,11.20,11.20,000,10.49
2007-12-20,11.21,11.21,11.21,11.21,000,10.31
2007-12-19,11.15,11.15,11.15,11.15,000,10.26
2007-12-18,11.17,11.17,11.17,11.17,000,10.28
2007-12-17,11.10,11.10,11.10,11.10,000,10.21
2007-12-14,11.27,11.27,11.27,11.27,000,10.37
2007-12-13,11.42,11.42,11.42,11.42,000,10.51
2007-12-12,11.41,11.41,11.41,11.41,000,10.50
2007-12-11,11.34,11.34,11.34,11.34,000,10.43
2007-12-10,11.64,11.64,11.64,11.64,000,10.71
2007-12-07,11.55,11.55,11.55,11.55,000,10.63
2007-12-06,11.57,11.57,11.57,11.57,000,10.65
2007-12-05,11.40,11.40,11.40,11.40,000,10.49
2007-12-04,11.22,11.22,11.22,11.22,000,10.32
2007-12-03,11.30,11.30,11.30,11.30,000,10.40
2007-11-30,11.36,11.36,11.36,11.36,000,10.45
2007-11-29,11.28,11.28,11.28,11.28,000,10.38
2007-11-28,11.27,11.27,11.27,11.27,000,10.37
2007-11-27,10.95,10.95,10.95,10.95,000,10.07
2007-11-26,10.79,10.79,10.79,10.79,000,9.93
2007-11-23,11.05,11.05,11.05,11.05,000,10.17
2007-11-21,10.87,10.87,10.87,10.87,000,10.00
2007-11-20,11.04,11.04,11.04,11.04,000,10.16
2007-11-19,10.99,10.99,10.99,10.99,000,10.11
2007-11-16,11.19,11.19,11.19,11.19,000,10.30
2007-11-15,11.13,11.13,11.13,11.13,000,10.24
2007-11-14,11.28,11.28,11.28,11.28,000,10.38
2007-11-13,11.35,11.35,11.35,11.35,000,10.44
2007-11-12,11.03,11.03,11.03,11.03,000,10.15
2007-11-09,11.14,11.14,11.14,11.14,000,10.25
2007-11-08,11.30,11.30,11.30,11.30,000,10.40
2007-11-07,11.31,11.31,11.31,11.31,000,10.41
2007-11-06,11.65,11.65,11.65,11.65,000,10.72
2007-11-05,11.51,11.51,11.51,11.51,000,10.59
2007-11-02,11.57,11.57,11.57,11.57,000,10.65
2007-11-01,11.56,11.56,11.56,11.56,000,10.64
2007-10-31,11.87,11.87,11.87,11.87,000,10.92
2007-10-30,11.73,11.73,11.73,11.73,000,10.79
2007-10-29,11.80,11.80,11.80,11.80,000,10.86
2007-10-26,11.76,11.76,11.76,11.76,000,10.82
2007-10-25,11.60,11.60,11.60,11.60,000,10.67
2007-10-24,11.61,11.61,11.61,11.61,000,10.68
2007-10-23,11.64,11.64,11.64,11.64,000,10.71
2007-10-22,11.54,11.54,11.54,11.54,000,10.62
2007-10-19,11.49,11.49,11.49,11.49,000,10.57
2007-10-18,11.80,11.80,11.80,11.80,000,10.86
2007-10-17,11.81,11.81,11.81,11.81,000,10.87
2007-10-16,11.78,11.78,11.78,11.78,000,10.84
2007-10-15,11.86,11.86,11.86,11.86,000,10.91
2007-10-12,11.96,11.96,11.96,11.96,000,11.00
2007-10-11,11.91,11.91,11.91,11.91,000,10.96
2007-10-10,11.97,11.97,11.97,11.97,000,11.01
2007-10-09,11.99,11.99,11.99,11.99,000,11.03
2007-10-08,11.89,11.89,11.89,11.89,000,10.94
2007-10-05,11.93,11.93,11.93,11.93,000,10.98
2007-10-04,11.81,11.81,11.81,11.81,000,10.87
2007-10-03,11.79,11.79,11.79,11.79,000,10.85
2007-10-02,11.84,11.84,11.84,11.84,000,10.89
2007-10-01,11.84,11.84,11.84,11.84,000,10.89
2007-09-28,11.69,11.69,11.69,11.69,000,10.76
2007-09-27,11.72,11.72,11.72,11.72,000,10.78
2007-09-26,11.68,11.68,11.68,11.68,000,10.75
2007-09-25,11.61,11.61,11.61,11.61,000,10.68
2007-09-24,11.62,11.62,11.62,11.62,000,10.69
2007-09-21,11.68,11.68,11.68,11.68,000,10.75
2007-09-20,11.63,11.63,11.63,11.63,000,10.70
2007-09-19,11.70,11.70,11.70,11.70,000,10.77
2007-09-18,11.63,11.63,11.63,11.63,000,10.70
2007-09-17,11.30,11.30,11.30,11.30,000,10.40
2007-09-14,11.36,11.36,11.36,11.36,000,10.45
2007-09-13,11.36,11.36,11.36,11.36,000,10.45
2007-09-12,11.26,11.26,11.26,11.26,000,10.36
2007-09-11,11.26,11.26,11.26,11.26,000,10.36
2007-09-10,11.11,11.11,11.11,11.11,000,10.22
2007-09-07,11.12,11.12,11.12,11.12,000,10.23
2007-09-06,11.31,11.31,11.31,11.31,000,10.41
2007-09-05,11.26,11.26,11.26,11.26,000,10.36
2007-09-04,11.39,11.39,11.39,11.39,000,10.48
2007-08-31,11.27,11.27,11.27,11.27,000,10.37
2007-08-30,11.15,11.15,11.15,11.15,000,10.26
2007-08-29,11.19,11.19,11.19,11.19,000,10.30
2007-08-28,10.95,10.95,10.95,10.95,000,10.07
2007-08-27,11.22,11.22,11.22,11.22,000,10.32
2007-08-24,11.31,11.31,11.31,11.31,000,10.41
2007-08-23,11.18,11.18,11.18,11.18,000,10.29
2007-08-22,11.19,11.19,11.19,11.19,000,10.30
2007-08-21,11.06,11.06,11.06,11.06,000,10.18
2007-08-20,11.05,11.05,11.05,11.05,000,10.17
2007-08-17,11.06,11.06,11.06,11.06,000,10.18
2007-08-16,10.79,10.79,10.79,10.79,000,9.93
2007-08-15,10.76,10.76,10.76,10.76,000,9.90
2007-08-14,10.90,10.90,10.90,10.90,000,10.03
2007-08-13,11.10,11.10,11.10,11.10,000,10.21
2007-08-10,11.11,11.11,11.11,11.11,000,10.22
2007-08-09,11.10,11.10,11.10,11.10,000,10.21
2007-08-08,11.44,11.44,11.44,11.44,000,10.53
2007-08-07,11.28,11.28,11.28,11.28,000,10.38
2007-08-06,11.21,11.21,11.21,11.21,000,10.31
2007-08-03,10.95,10.95,10.95,10.95,000,10.07
2007-08-02,11.25,11.25,11.25,11.25,000,10.35
2007-08-01,11.19,11.19,11.19,11.19,000,10.30
2007-07-31,11.11,11.11,11.11,11.11,000,10.22
2007-07-30,11.26,11.26,11.26,11.26,000,10.36
2007-07-27,11.14,11.14,11.14,11.14,000,10.25
2007-07-26,11.32,11.32,11.32,11.32,000,10.42
2007-07-25,11.59,11.59,11.59,11.59,000,10.66
2007-07-24,11.54,11.54,11.54,11.54,000,10.62
2007-07-23,11.77,11.77,11.77,11.77,000,10.83
2007-07-20,11.71,11.71,11.71,11.71,000,10.77
2007-07-19,11.86,11.86,11.86,11.86,000,10.91
2007-07-18,11.80,11.80,11.80,11.80,000,10.86
2007-07-17,11.83,11.83,11.83,11.83,000,10.88
2007-07-16,11.83,11.83,11.83,11.83,000,10.88
2007-07-13,11.85,11.85,11.85,11.85,000,10.90
2007-07-12,11.81,11.81,11.81,11.81,000,10.87
2007-07-11,11.59,11.59,11.59,11.59,000,10.66
2007-07-10,11.53,11.53,11.53,11.53,000,10.61
2007-07-09,11.69,11.69,11.69,11.69,000,10.76
2007-07-06,11.68,11.68,11.68,11.68,000,10.75
2007-07-05,11.64,11.64,11.64,11.64,000,10.71
2007-07-03,11.64,11.64,11.64,11.64,000,10.71
2007-07-02,11.59,11.59,11.59,11.59,000,10.66
2007-06-29,11.47,11.47,11.47,11.47,000,10.55
2007-06-28,11.49,11.49,11.49,11.49,000,10.57
2007-06-27,11.50,11.50,11.50,11.50,000,10.58
2007-06-26,11.39,11.39,11.39,11.39,000,10.48
2007-06-25,11.43,11.43,11.43,11.43,000,10.52
2007-06-22,11.47,11.47,11.47,11.47,000,10.55
2007-06-21,11.61,11.61,11.61,11.61,000,10.68
2007-06-20,11.54,11.54,11.54,11.54,000,10.62
2007-06-19,11.70,11.70,11.70,11.70,000,10.77
2007-06-18,11.68,11.68,11.68,11.68,000,10.75
2007-06-15,11.70,11.70,11.70,11.70,000,10.77
2007-06-14,11.62,11.62,11.62,11.62,000,10.69
2007-06-13,11.56,11.56,11.56,11.56,000,10.64
2007-06-12,11.39,11.39,11.39,11.39,000,10.48
2007-06-11,11.51,11.51,11.51,11.51,000,10.59
2007-06-08,11.50,11.50,11.50,11.50,000,10.58
2007-06-07,11.37,11.37,11.37,11.37,000,10.46
2007-06-06,11.57,11.57,11.57,11.57,000,10.65
2007-06-05,11.68,11.68,11.68,11.68,000,10.75
2007-06-04,11.74,11.74,11.74,11.74,000,10.80
2007-06-01,11.72,11.72,11.72,11.72,000,10.78
2007-05-31,11.67,11.67,11.67,11.67,000,10.74
2007-05-30,11.67,11.67,11.67,11.67,000,10.74
2007-05-29,11.57,11.57,11.57,11.57,000,10.65
2007-05-25,11.56,11.56,11.56,11.56,000,10.64
2007-05-24,11.49,11.49,11.49,11.49,000,10.57
2007-05-23,11.60,11.60,11.60,11.60,000,10.67
2007-05-22,11.62,11.62,11.62,11.62,000,10.69
2007-05-21,11.63,11.63,11.63,11.63,000,10.70
2007-05-18,11.61,11.61,11.61,11.61,000,10.68
2007-05-17,11.53,11.53,11.53,11.53,000,10.61
2007-05-16,11.54,11.54,11.54,11.54,000,10.62
2007-05-15,11.44,11.44,11.44,11.44,000,10.53
2007-05-14,11.46,11.46,11.46,11.46,000,10.54
2007-05-11,11.48,11.48,11.48,11.48,000,10.56
2007-05-10,11.37,11.37,11.37,11.37,000,10.46
2007-05-09,11.52,11.52,11.52,11.52,000,10.60
2007-05-08,11.48,11.48,11.48,11.48,000,10.56
2007-05-07,11.50,11.50,11.50,11.50,000,10.58
2007-05-04,11.47,11.47,11.47,11.47,000,10.55
2007-05-03,11.44,11.44,11.44,11.44,000,10.53
2007-05-02,11.39,11.39,11.39,11.39,000,10.48
2007-05-01,11.32,11.32,11.32,11.32,000,10.42
2007-04-30,11.29,11.29,11.29,11.29,000,10.39
2007-04-27,11.38,11.38,11.38,11.38,000,10.47
2007-04-26,11.38,11.38,11.38,11.38,000,10.47
2007-04-25,11.39,11.39,11.39,11.39,000,10.48
2007-04-24,11.27,11.27,11.27,11.27,000,10.37
2007-04-23,11.27,11.27,11.27,11.27,000,10.37
2007-04-20,11.30,11.30,11.30,11.30,000,10.40
2007-04-19,11.20,11.20,11.20,11.20,000,10.30
2007-04-18,11.21,11.21,11.21,11.21,000,10.31
2007-04-17,11.20,11.20,11.20,11.20,000,10.30
2007-04-16,11.18,11.18,11.18,11.18,000,10.29
2007-04-13,11.06,11.06,11.06,11.06,000,10.18
2007-04-12,11.02,11.02,11.02,11.02,000,10.14
2007-04-11,10.96,10.96,10.96,10.96,000,10.08
2007-04-10,11.03,11.03,11.03,11.03,000,10.15
2007-04-09,11.00,11.00,11.00,11.00,000,10.12
2007-04-05,10.99,10.99,10.99,10.99,000,10.11
2007-04-04,10.96,10.96,10.96,10.96,000,10.08
2007-04-03,10.95,10.95,10.95,10.95,000,10.07
2007-04-02,10.84,10.84,10.84,10.84,000,9.97
2007-03-30,10.82,10.82,10.82,10.82,000,9.96
2007-03-29,10.83,10.83,10.83,10.83,000,9.96
2007-03-28,10.79,10.79,10.79,10.79,000,9.93
2007-03-27,10.87,10.87,10.87,10.87,000,10.00
2007-03-26,10.94,10.94,10.94,10.94,000,10.07
2007-03-23,10.93,10.93,10.93,10.93,000,10.06
2007-03-22,10.92,10.92,10.92,10.92,000,10.05
2007-03-21,10.92,10.92,10.92,10.92,000,10.05
2007-03-20,10.74,10.74,10.74,10.74,000,9.88
2007-03-19,10.67,10.67,10.67,10.67,000,9.82
2007-03-16,10.56,10.56,10.56,10.56,000,9.72
2007-03-15,10.60,10.60,10.60,10.60,000,9.75
2007-03-14,10.56,10.56,10.56,10.56,000,9.72
2007-03-13,10.49,10.49,10.49,10.49,000,9.65
2007-03-12,10.70,10.70,10.70,10.70,000,9.84
2007-03-09,10.68,10.68,10.68,10.68,000,9.83
2007-03-08,10.67,10.67,10.67,10.67,000,9.82
2007-03-07,10.59,10.59,10.59,10.59,000,9.74
2007-03-06,10.62,10.62,10.62,10.62,000,9.77
2007-03-05,10.45,10.45,10.45,10.45,000,9.61
2007-03-02,10.55,10.55,10.55,10.55,000,9.71
2007-03-01,10.68,10.68,10.68,10.68,000,9.83
2007-02-28,10.70,10.70,10.70,10.70,000,9.84
2007-02-27,10.64,10.64,10.64,10.64,000,9.79
2007-02-26,11.02,11.02,11.02,11.02,000,10.14
2007-02-23,11.04,11.04,11.04,11.04,000,10.16
2007-02-22,11.07,11.07,11.07,11.07,000,10.19
2007-02-21,11.08,11.08,11.08,11.08,000,10.19
2007-02-20,11.10,11.10,11.10,11.10,000,10.21
2007-02-16,11.07,11.07,11.07,11.07,000,10.19
2007-02-15,11.08,11.08,11.08,11.08,000,10.19
2007-02-14,11.06,11.06,11.06,11.06,000,10.18
2007-02-13,10.98,10.98,10.98,10.98,000,10.10
2007-02-12,10.89,10.89,10.89,10.89,000,10.02
2007-02-09,10.93,10.93,10.93,10.93,000,10.06
2007-02-08,11.01,11.01,11.01,11.01,000,10.13
2007-02-07,11.02,11.02,11.02,11.02,000,10.14
2007-02-06,11.00,11.00,11.00,11.00,000,10.12
2007-02-05,10.99,10.99,10.99,10.99,000,10.11
2007-02-02,11.00,11.00,11.00,11.00,000,10.12
2007-02-01,10.98,10.98,10.98,10.98,000,10.10
2007-01-31,10.92,10.92,10.92,10.92,000,10.05
2007-01-30,10.85,10.85,10.85,10.85,000,9.98
2007-01-29,10.79,10.79,10.79,10.79,000,9.93
2007-01-26,10.80,10.80,10.80,10.80,000,9.94
2007-01-25,10.81,10.81,10.81,10.81,000,9.95
2007-01-24,10.94,10.94,10.94,10.94,000,10.07
2007-01-23,10.84,10.84,10.84,10.84,000,9.97
2007-01-22,10.81,10.81,10.81,10.81,000,9.95
2007-01-19,10.86,10.86,10.86,10.86,000,9.99
2007-01-18,10.83,10.83,10.83,10.83,000,9.96
2007-01-17,10.86,10.86,10.86,10.86,000,9.99
2007-01-16,10.87,10.87,10.87,10.87,000,10.00
2007-01-12,10.87,10.87,10.87,10.87,000,10.00
2007-01-11,10.81,10.81,10.81,10.81,000,9.95
2007-01-10,10.74,10.74,10.74,10.74,000,9.88
2007-01-09,10.72,10.72,10.72,10.72,000,9.86
2007-01-08,10.73,10.73,10.73,10.73,000,9.87
2007-01-05,10.70,10.70,10.70,10.70,000,9.84
2007-01-04,10.77,10.77,10.77,10.77,000,9.91
2007-01-03,10.75,10.75,10.75,10.75,000,9.89
2006-12-29,10.77,10.77,10.77,10.77,000,9.91
2006-12-28,10.82,10.82,10.82,10.82,000,9.96
2006-12-27,10.83,10.83,10.83,10.83,000,9.96
2006-12-26,10.75,10.75,10.75,10.75,000,9.89
2006-12-22,10.85,10.85,10.85,10.85,000,9.85
2006-12-21,10.91,10.91,10.91,10.91,000,9.91
2006-12-20,10.95,10.95,10.95,10.95,000,9.94
2006-12-19,10.96,10.96,10.96,10.96,000,9.95
2006-12-18,10.94,10.94,10.94,10.94,000,9.93
2006-12-15,10.97,10.97,10.97,10.97,000,9.96
2006-12-14,10.96,10.96,10.96,10.96,000,9.95
2006-12-13,10.87,10.87,10.87,10.87,000,9.87
2006-12-12,10.85,10.85,10.85,10.85,000,9.85
2006-12-11,10.86,10.86,10.86,10.86,000,9.86
2006-12-08,10.84,10.84,10.84,10.84,000,9.84
2006-12-07,10.82,10.82,10.82,10.82,000,9.82
2006-12-06,10.86,10.86,10.86,10.86,000,9.86
2006-12-05,10.87,10.87,10.87,10.87,000,9.87
2006-12-04,10.83,10.83,10.83,10.83,000,9.83
2006-12-01,10.74,10.74,10.74,10.74,000,9.75
2006-11-30,10.77,10.77,10.77,10.77,000,9.78
2006-11-29,10.76,10.76,10.76,10.76,000,9.77
2006-11-28,10.66,10.66,10.66,10.66,000,9.68
2006-11-27,10.62,10.62,10.62,10.62,000,9.64
2006-11-24,10.76,10.76,10.76,10.76,000,9.77
2006-11-22,10.80,10.80,10.80,10.80,000,9.81
2006-11-21,10.78,10.78,10.78,10.78,000,9.79
2006-11-20,10.76,10.76,10.76,10.76,000,9.77
2006-11-17,10.76,10.76,10.76,10.76,000,9.77
2006-11-16,10.75,10.75,10.75,10.75,000,9.76
2006-11-15,10.73,10.73,10.73,10.73,000,9.74
2006-11-14,10.70,10.70,10.70,10.70,000,9.72
2006-11-13,10.63,10.63,10.63,10.63,000,9.65
2006-11-10,10.60,10.60,10.60,10.60,000,9.62
2006-11-09,10.58,10.58,10.58,10.58,000,9.61
2006-11-08,10.64,10.64,10.64,10.64,000,9.66
2006-11-07,10.61,10.61,10.61,10.61,000,9.63
2006-11-06,10.59,10.59,10.59,10.59,000,9.62
2006-11-03,10.47,10.47,10.47,10.47,000,9.51
2006-11-02,10.49,10.49,10.49,10.49,000,9.52
2006-11-01,10.50,10.50,10.50,10.50,000,9.53
2006-10-31,10.57,10.57,10.57,10.57,000,9.60
2006-10-30,10.57,10.57,10.57,10.57,000,9.60
2006-10-27,10.57,10.57,10.57,10.57,000,9.60
2006-10-26,10.66,10.66,10.66,10.66,000,9.68
2006-10-25,10.60,10.60,10.60,10.60,000,9.62
2006-10-24,10.57,10.57,10.57,10.57,000,9.60
2006-10-23,10.57,10.57,10.57,10.57,000,9.60
2006-10-20,10.50,10.50,10.50,10.50,000,9.53
2006-10-19,10.49,10.49,10.49,10.49,000,9.52
2006-10-18,10.48,10.48,10.48,10.48,000,9.52
2006-10-17,10.47,10.47,10.47,10.47,000,9.51
2006-10-16,10.50,10.50,10.50,10.50,000,9.53
2006-10-13,10.48,10.48,10.48,10.48,000,9.52
2006-10-12,10.46,10.46,10.46,10.46,000,9.50
2006-10-11,10.36,10.36,10.36,10.36,000,9.41
2006-10-10,10.38,10.38,10.38,10.38,000,9.42
2006-10-09,10.36,10.36,10.36,10.36,000,9.41
2006-10-06,10.36,10.36,10.36,10.36,000,9.41
2006-10-05,10.38,10.38,10.38,10.38,000,9.42
2006-10-04,10.36,10.36,10.36,10.36,000,9.41
2006-10-03,10.23,10.23,10.23,10.23,000,9.29
2006-10-02,10.21,10.21,10.21,10.21,000,9.27
2006-09-29,10.25,10.25,10.25,10.25,000,9.31
2006-09-28,10.27,10.27,10.27,10.27,000,9.32
2006-09-27,10.25,10.25,10.25,10.25,000,9.31
2006-09-26,10.25,10.25,10.25,10.25,000,9.31
2006-09-25,10.17,10.17,10.17,10.17,000,9.23
2006-09-22,10.08,10.08,10.08,10.08,000,9.15
2006-09-21,10.11,10.11,10.11,10.11,000,9.18
2006-09-20,10.16,10.16,10.16,10.16,000,9.22
2006-09-19,10.11,10.11,10.11,10.11,000,9.18
2006-09-18,10.13,10.13,10.13,10.13,000,9.20
2006-09-15,10.12,10.12,10.12,10.12,000,9.19
2006-09-14,10.09,10.09,10.09,10.09,000,9.16
2006-09-13,10.10,10.10,10.10,10.10,000,9.17
2006-09-12,10.07,10.07,10.07,10.07,000,9.14
2006-09-11,9.96,9.96,9.96,9.96,000,9.04
2006-09-08,9.96,9.96,9.96,9.96,000,9.04
2006-09-07,9.92,9.92,9.92,9.92,000,9.01
2006-09-06,9.97,9.97,9.97,9.97,000,9.05
2006-09-05,10.07,10.07,10.07,10.07,000,9.14
2006-09-01,10.05,10.05,10.05,10.05,000,9.13
2006-08-31,9.99,9.99,9.99,9.99,000,9.07
2006-08-30,10.00,10.00,10.00,10.00,000,9.08
2006-08-29,9.99,9.99,9.99,9.99,000,9.07
2006-08-28,9.97,9.97,9.97,9.97,000,9.05
2006-08-25,9.92,9.92,9.92,9.92,000,9.01
2006-08-24,9.93,9.93,9.93,9.93,000,9.02
2006-08-23,9.91,9.91,9.91,9.91,000,9.00
2006-08-22,9.95,9.95,9.95,9.95,000,9.03
2006-08-21,9.94,9.94,9.94,9.94,000,9.03
2006-08-18,9.98,9.98,9.98,9.98,000,9.06
2006-08-17,9.94,9.94,9.94,9.94,000,9.03
2006-08-16,9.93,9.93,9.93,9.93,000,9.02
2006-08-15,9.85,9.85,9.85,9.85,000,8.94
2006-08-14,9.71,9.71,9.71,9.71,000,8.82
2006-08-11,9.70,9.70,9.70,9.70,000,8.81
2006-08-10,9.74,9.74,9.74,9.74,000,8.84
2006-08-09,9.69,9.69,9.69,9.69,000,8.80
2006-08-08,9.73,9.73,9.73,9.73,000,8.83
2006-08-07,9.77,9.77,9.77,9.77,000,8.87
2006-08-04,9.79,9.79,9.79,9.79,000,8.89
2006-08-03,9.80,9.80,9.80,9.80,000,8.90
2006-08-02,9.78,9.78,9.78,9.78,000,8.88
2006-08-01,9.72,9.72,9.72,9.72,000,8.83
2006-07-31,9.77,9.77,9.77,9.77,000,8.87
2006-07-28,9.78,9.78,9.78,9.78,000,8.88
2006-07-27,9.67,9.67,9.67,9.67,000,8.78
2006-07-26,9.70,9.70,9.70,9.70,000,8.81
2006-07-25,9.71,9.71,9.71,9.71,000,8.82
2006-07-24,9.65,9.65,9.65,9.65,000,8.76
2006-07-21,9.49,9.49,9.49,9.49,000,8.62
2006-07-20,9.56,9.56,9.56,9.56,000,8.68
2006-07-19,9.64,9.64,9.64,9.64,000,8.75
2006-07-18,9.46,9.46,9.46,9.46,000,8.59
2006-07-17,9.44,9.44,9.44,9.44,000,8.57
2006-07-14,9.46,9.46,9.46,9.46,000,8.59
2006-07-13,9.50,9.50,9.50,9.50,000,8.63
2006-07-12,9.63,9.63,9.63,9.63,000,8.74
2006-07-11,9.74,9.74,9.74,9.74,000,8.84
2006-07-10,9.70,9.70,9.70,9.70,000,8.81
2006-07-07,9.68,9.68,9.68,9.68,000,8.79
2006-07-06,9.75,9.75,9.75,9.75,000,8.85
2006-07-05,9.72,9.72,9.72,9.72,000,8.83
2006-07-03,9.71,9.71,9.71,9.71,000,8.82
2006-06-30,9.71,9.71,9.71,9.71,000,8.82
2006-06-29,9.73,9.73,9.73,9.73,000,8.83
2006-06-28,9.53,9.53,9.53,9.53,000,8.65
2006-06-27,9.47,9.47,9.47,9.47,000,8.60
2006-06-26,9.56,9.56,9.56,9.56,000,8.68
2006-06-23,9.52,9.52,9.52,9.52,000,8.64
2006-06-22,9.52,9.52,9.52,9.52,000,8.64
2006-06-21,9.57,9.57,9.57,9.57,000,8.69
2006-06-20,9.48,9.48,9.48,9.48,000,8.61
2006-06-19,9.48,9.48,9.48,9.48,000,8.61
2006-06-16,9.57,9.57,9.57,9.57,000,8.69
2006-06-15,9.60,9.60,9.60,9.60,000,8.72
2006-06-14,9.41,9.41,9.41,9.41,000,8.54
2006-06-13,9.36,9.36,9.36,9.36,000,8.50
2006-06-12,9.45,9.45,9.45,9.45,000,8.58
2006-06-09,9.57,9.57,9.57,9.57,000,8.69
2006-06-08,9.62,9.62,9.62,9.62,000,8.73
2006-06-07,9.60,9.60,9.60,9.60,000,8.72
2006-06-06,9.66,9.66,9.66,9.66,000,8.77
2006-06-05,9.67,9.67,9.67,9.67,000,8.78
2006-06-02,9.85,9.85,9.85,9.85,000,8.94
2006-06-01,9.83,9.83,9.83,9.83,000,8.93
2006-05-31,9.71,9.71,9.71,9.71,000,8.82
2006-05-30,9.63,9.63,9.63,9.63,000,8.74
2006-05-26,9.78,9.78,9.78,9.78,000,8.88
2006-05-25,9.72,9.72,9.72,9.72,000,8.83
2006-05-24,9.61,9.61,9.61,9.61,000,8.73
2006-05-23,9.60,9.60,9.60,9.60,000,8.72
2006-05-22,9.64,9.64,9.64,9.64,000,8.75
2006-05-19,9.68,9.68,9.68,9.68,000,8.79
2006-05-18,9.64,9.64,9.64,9.64,000,8.75
2006-05-17,9.70,9.70,9.70,9.70,000,8.81
2006-05-16,9.87,9.87,9.87,9.87,000,8.96
2006-05-15,9.89,9.89,9.89,9.89,000,8.98
2006-05-12,9.86,9.86,9.86,9.86,000,8.95
2006-05-11,9.97,9.97,9.97,9.97,000,9.05
2006-05-10,10.10,10.10,10.10,10.10,000,9.17
2006-05-09,10.11,10.11,10.11,10.11,000,9.18
2006-05-08,10.11,10.11,10.11,10.11,000,9.18
2006-05-05,10.12,10.12,10.12,10.12,000,9.19
2006-05-04,10.02,10.02,10.02,10.02,000,9.10
2006-05-03,9.98,9.98,9.98,9.98,000,9.06
2006-05-02,10.02,10.02,10.02,10.02,000,9.10