d3
Version:
A small, free JavaScript library for manipulating documents based on data.
1,112 lines • 236 kB
text/csv
Date,Open,High,Low,Close,Volume,Adj Close
2010-10-04,23.63,24.34,23.30,23.53,000,23.53
2010-10-01,22.90,23.67,22.46,22.50,000,22.50
2010-09-30,22.85,24.52,22.39,23.70,000,23.70
2010-09-29,23.14,23.45,22.72,23.25,000,23.25
2010-09-28,22.92,24.28,22.40,22.60,000,22.60
2010-09-27,22.58,22.75,21.97,22.54,000,22.54
2010-09-24,22.61,22.61,21.71,21.71,000,21.71
2010-09-23,23.91,24.06,22.56,23.87,000,23.87
2010-09-22,22.56,23.19,21.91,22.51,000,22.51
2010-09-21,21.54,22.59,21.42,22.35,000,22.35
2010-09-20,22.47,22.58,21.25,21.50,000,21.50
2010-09-17,21.65,22.56,21.63,22.01,000,22.01
2010-09-16,22.65,22.83,21.71,21.72,000,21.72
2010-09-15,22.55,22.80,22.10,22.10,000,22.10
2010-09-14,21.69,21.97,20.85,21.56,000,21.56
2010-09-13,21.06,22.05,20.93,21.21,000,21.21
2010-09-10,22.64,22.87,21.76,21.99,000,21.99
2010-09-09,22.22,23.24,22.14,22.81,000,22.81
2010-09-08,23.51,23.56,22.92,23.25,000,23.25
2010-09-07,22.77,23.94,22.77,23.80,000,23.80
2010-09-03,21.99,22.78,21.24,21.31,000,21.31
2010-09-02,24.23,24.31,23.15,23.19,000,23.19
2010-09-01,25.13,25.13,23.86,23.89,000,23.89
2010-08-31,27.58,27.83,25.93,26.05,000,26.05
2010-08-30,25.88,27.21,25.41,27.21,000,27.21
2010-08-27,26.50,28.11,24.41,24.45,000,24.45
2010-08-26,26.45,27.55,25.86,27.37,000,27.37
2010-08-25,28.30,28.92,26.46,26.70,000,26.70
2010-08-24,27.91,28.77,26.32,27.46,000,27.46
2010-08-23,25.97,25.97,24.62,25.66,000,25.66
2010-08-20,26.73,27.00,25.49,25.49,000,25.49
2010-08-19,24.48,26.78,24.26,26.44,000,26.44
2010-08-18,24.30,25.23,23.40,24.59,000,24.59
2010-08-17,24.72,24.89,23.71,24.33,000,24.33
2010-08-16,27.41,28.10,25.38,26.10,000,26.10
2010-08-13,26.08,26.26,25.45,26.24,000,26.24
2010-08-12,27.21,27.21,25.18,25.73,000,25.73
2010-08-11,24.96,26.10,24.96,25.39,000,25.39
2010-08-10,23.30,24.24,22.17,22.37,000,22.37
2010-08-09,21.85,22.87,21.36,22.14,000,22.14
2010-08-06,23.34,23.89,21.72,21.74,000,21.74
2010-08-05,23.04,23.13,22.07,22.10,000,22.10
2010-08-04,22.69,23.69,22.16,22.21,000,22.21
2010-08-03,22.44,23.06,21.98,22.63,000,22.63
2010-08-02,23.07,23.24,21.74,22.01,000,22.01
2010-07-30,25.47,27.32,23.35,23.50,000,23.50
2010-07-29,23.40,25.54,23.04,24.13,000,24.13
2010-07-28,23.93,24.54,22.24,24.25,000,24.25
2010-07-27,21.89,23.57,21.86,23.19,000,23.19
2010-07-26,24.37,24.61,22.70,22.73,000,22.73
2010-07-23,24.79,25.17,23.32,23.47,000,23.47
2010-07-22,24.37,24.85,23.72,24.63,000,24.63
2010-07-21,23.61,26.63,23.59,25.64,000,25.64
2010-07-20,27.35,27.40,23.79,23.93,000,23.93
2010-07-19,27.02,27.30,25.12,25.97,000,25.97
2010-07-16,25.77,28.16,25.71,26.25,000,26.25
2010-07-15,25.08,27.24,24.74,25.14,000,25.14
2010-07-14,24.61,25.80,24.18,24.89,000,24.89
2010-07-13,23.29,24.57,23.12,24.56,000,24.56
2010-07-12,24.66,25.14,23.53,24.43,000,24.43
2010-07-09,25.35,25.67,24.37,24.98,000,24.98
2010-07-08,26.50,27.42,24.22,25.71,000,25.71
2010-07-07,29.56,29.56,26.84,26.84,000,26.84
2010-07-06,28.82,31.15,27.96,29.65,000,29.65
2010-07-02,31.71,31.88,29.35,30.12,000,30.12
2010-07-01,34.41,37.58,32.72,32.86,000,32.86
2010-06-30,33.95,34.63,31.74,34.54,000,34.54
2010-06-29,31.22,35.39,31.22,34.13,000,34.13
2010-06-28,29.20,29.90,28.47,29.00,000,29.00
2010-06-25,29.64,30.41,28.07,28.53,000,28.53
2010-06-24,27.61,30.27,27.53,29.74,000,29.74
2010-06-23,26.93,28.55,26.54,26.91,000,26.91
2010-06-22,25.14,27.05,24.41,27.05,000,27.05
2010-06-21,22.90,25.64,22.87,24.88,000,24.88
2010-06-18,24.87,24.88,23.30,23.95,000,23.95
2010-06-17,25.59,26.64,25.05,25.05,000,25.05
2010-06-16,26.72,26.72,25.34,25.92,000,25.92
2010-06-15,27.68,27.84,25.68,25.87,000,25.87
2010-06-14,27.94,28.72,26.98,28.58,000,28.58
2010-06-11,31.79,31.79,28.60,28.79,000,28.79
2010-06-10,31.00,31.77,29.69,30.57,000,30.57
2010-06-09,32.33,34.12,30.23,33.73,000,33.73
2010-06-08,36.53,37.38,33.36,33.70,000,33.70
2010-06-07,35.66,36.80,34.43,36.57,000,36.57
2010-06-04,32.93,36.12,31.81,35.48,000,35.48
2010-06-03,29.65,31.20,29.12,29.46,000,29.46
2010-06-02,34.39,34.57,29.94,30.17,000,30.17
2010-06-01,34.87,35.68,31.82,35.54,000,35.54
2010-05-28,30.23,33.30,29.53,32.07,000,32.07
2010-05-27,30.24,31.03,29.54,29.68,000,29.68
2010-05-26,32.54,35.02,29.39,35.02,000,35.02
2010-05-25,43.15,43.74,34.59,34.61,000,34.61
2010-05-24,41.74,41.74,35.57,38.32,000,38.32
2010-05-21,47.66,48.20,38.95,40.10,000,40.10
2010-05-20,41.79,46.37,40.30,45.79,000,45.79
2010-05-19,34.65,38.42,33.07,35.32,000,35.32
2010-05-18,28.67,34.17,28.09,33.55,000,33.55
2010-05-17,31.33,35.25,30.76,30.84,000,30.84
2010-05-14,28.40,33.24,28.40,31.24,000,31.24
2010-05-13,26.17,26.85,24.30,26.68,000,26.68
2010-05-12,26.56,26.67,24.98,25.52,000,25.52
2010-05-11,31.04,31.04,25.86,28.32,000,28.32
2010-05-10,28.65,30.89,25.68,28.84,000,28.84
2010-05-07,32.76,42.15,31.71,40.95,000,40.95
2010-05-06,25.88,40.71,24.43,32.80,000,32.80
2010-05-05,25.96,27.23,23.75,24.91,000,24.91
2010-05-04,22.46,25.70,22.46,23.84,000,23.84
2010-05-03,22.41,22.41,19.61,20.19,000,20.19
2010-04-30,18.75,22.39,18.41,22.05,000,22.05
2010-04-29,20.37,20.37,18.44,18.44,000,18.44
2010-04-28,22.08,23.03,20.86,21.08,000,21.08
2010-04-27,18.13,23.20,17.94,22.81,000,22.81
2010-04-26,17.52,17.53,17.07,17.47,000,17.47
2010-04-23,16.62,16.71,16.12,16.62,000,16.62
2010-04-22,17.48,18.19,16.20,16.47,000,16.47
2010-04-21,15.94,16.85,15.50,16.32,000,16.32
2010-04-20,16.84,16.89,15.73,15.73,000,15.73
2010-04-19,19.14,19.55,17.34,17.34,000,17.34
2010-04-16,16.19,19.70,16.11,18.36,000,18.36
2010-04-15,15.87,16.50,15.68,15.89,000,15.89
2010-04-14,15.80,16.38,15.55,15.59,000,15.59
2010-04-13,15.98,16.77,15.81,16.20,000,16.20
2010-04-12,15.67,16.00,15.23,15.58,000,15.58
2010-04-09,16.32,16.65,16.06,16.14,000,16.14
2010-04-08,17.21,17.80,16.30,16.48,000,16.48
2010-04-07,16.72,17.21,16.16,16.62,000,16.62
2010-04-06,17.39,17.54,16.08,16.23,000,16.23
2010-04-05,17.96,18.16,17.02,17.02,000,17.02
2010-04-01,17.01,18.09,16.79,17.47,000,17.47
2010-03-31,17.66,17.92,17.29,17.59,000,17.59
2010-03-30,17.64,18.08,17.13,17.13,000,17.13
2010-03-29,18.17,18.28,17.57,17.59,000,17.59
2010-03-26,18.27,18.69,17.35,17.77,000,17.77
2010-03-25,17.07,18.54,16.62,18.40,000,18.40
2010-03-24,16.85,17.92,16.83,17.55,000,17.55
2010-03-23,16.84,17.09,16.21,16.35,000,16.35
2010-03-22,18.30,18.34,16.77,16.87,000,16.87
2010-03-19,16.17,17.57,16.17,16.97,000,16.97
2010-03-18,16.96,16.99,16.31,16.62,000,16.62
2010-03-17,16.97,17.17,16.52,16.91,000,16.91
2010-03-16,17.78,18.01,17.42,17.69,000,17.69
2010-03-15,18.28,18.78,17.96,18.00,000,18.00
2010-03-12,17.97,18.53,17.58,17.58,000,17.58
2010-03-11,18.90,19.34,18.06,18.06,000,18.06
2010-03-10,18.00,18.60,17.43,18.57,000,18.57
2010-03-09,18.18,18.19,17.51,17.92,000,17.92
2010-03-08,17.95,17.96,17.56,17.79,000,17.79
2010-03-05,18.06,18.15,17.23,17.42,000,17.42
2010-03-04,18.86,19.27,18.58,18.72,000,18.72
2010-03-03,18.95,19.30,18.42,18.83,000,18.83
2010-03-02,18.83,19.36,18.60,19.06,000,19.06
2010-03-01,19.93,19.94,19.18,19.26,000,19.26
2010-02-26,19.88,20.53,19.32,19.50,000,19.50
2010-02-25,22.03,22.68,20.06,20.10,000,20.10
2010-02-24,21.23,21.58,20.22,20.27,000,20.27
2010-02-23,20.39,21.94,20.06,21.37,000,21.37
2010-02-22,20.16,21.00,19.59,19.94,000,19.94
2010-02-19,21.07,21.14,19.71,20.02,000,20.02
2010-02-18,21.72,22.21,20.60,20.63,000,20.63
2010-02-17,22.47,22.60,21.70,21.72,000,21.72
2010-02-16,23.51,23.57,22.13,22.25,000,22.25
2010-02-12,23.96,25.54,22.73,22.73,000,22.73
2010-02-11,25.82,26.11,23.87,23.96,000,23.96
2010-02-10,26.36,26.77,24.80,25.40,000,25.40
2010-02-09,26.51,26.56,24.78,26.00,000,26.00
2010-02-08,26.11,27.11,25.48,26.51,000,26.51
2010-02-05,25.69,29.22,25.37,26.11,000,26.11
2010-02-04,22.63,26.32,22.63,26.08,000,26.08
2010-02-03,22.11,22.11,21.33,21.60,000,21.60
2010-02-02,22.59,22.99,21.08,21.48,000,21.48
2010-02-01,24.33,24.33,22.58,22.59,000,22.59
2010-01-29,23.73,25.03,22.11,24.62,000,24.62
2010-01-28,22.79,25.30,22.69,23.73,000,23.73
2010-01-27,24.81,25.69,23.14,23.14,000,23.14
2010-01-26,26.03,26.22,22.77,24.55,000,24.55
2010-01-25,27.32,27.32,24.61,25.41,000,25.41
2010-01-22,22.27,28.01,22.27,27.31,000,27.31
2010-01-21,18.59,22.30,18.27,22.27,000,22.27
2010-01-20,18.51,19.69,18.44,18.68,000,18.68
2010-01-19,18.63,18.85,17.33,17.58,000,17.58
2010-01-15,17.63,19.02,17.63,17.91,000,17.91
2010-01-14,18.16,18.27,17.38,17.63,000,17.63
2010-01-13,17.94,18.72,17.56,17.85,000,17.85
2010-01-12,17.95,19.46,17.95,18.25,000,18.25
2010-01-11,16.93,17.74,16.86,17.55,000,17.55
2010-01-08,19.27,19.27,18.11,18.13,000,18.13
2010-01-07,19.68,19.71,18.70,19.06,000,19.06
2010-01-06,19.59,19.68,18.77,19.16,000,19.16
2010-01-05,20.05,20.13,19.34,19.35,000,19.35
2010-01-04,21.68,21.68,20.03,20.04,000,20.04
2009-12-31,19.96,21.83,19.89,21.68,000,21.68
2009-12-30,20.36,20.44,19.93,19.96,000,19.96
2009-12-29,19.87,20.12,19.62,20.01,000,20.01
2009-12-28,20.29,20.53,19.90,19.93,000,19.93
2009-12-24,19.67,19.67,19.25,19.47,000,19.47
2009-12-23,19.54,19.97,19.35,19.71,000,19.71
2009-12-22,20.39,20.40,19.54,19.54,000,19.54
2009-12-21,21.46,21.51,20.28,20.49,000,20.49
2009-12-18,21.84,23.02,21.68,21.68,000,21.68
2009-12-17,21.89,22.86,21.40,22.57,000,22.57
2009-12-16,21.50,21.50,20.46,20.54,000,20.54
2009-12-15,21.09,21.87,20.91,21.50,000,21.50
2009-12-14,21.59,21.59,20.57,21.15,000,21.15
2009-12-11,21.45,22.31,21.39,21.59,000,21.59
2009-12-10,22.66,22.66,21.77,22.32,000,22.32
2009-12-09,23.21,24.20,22.54,22.66,000,22.66
2009-12-08,23.28,23.97,22.84,23.69,000,23.69
2009-12-07,22.32,22.46,21.60,22.10,000,22.10
2009-12-04,21.18,22.76,20.62,21.25,000,21.25
2009-12-03,21.15,22.50,20.61,22.46,000,22.46
2009-12-02,21.89,22.19,21.01,21.12,000,21.12
2009-12-01,24.51,24.51,21.88,21.92,000,21.92
2009-11-30,24.95,25.57,24.19,24.51,000,24.51
2009-11-27,25.75,25.93,23.12,24.74,000,24.74
2009-11-25,20.23,20.57,20.05,20.48,000,20.48
2009-11-24,21.28,21.87,20.35,20.47,000,20.47
2009-11-23,21.98,21.98,20.90,21.16,000,21.16
2009-11-20,23.45,23.45,22.14,22.19,000,22.19
2009-11-19,21.63,24.20,21.63,22.63,000,22.63
2009-11-18,22.35,22.65,21.63,21.63,000,21.63
2009-11-17,22.81,23.33,22.27,22.41,000,22.41
2009-11-16,23.36,23.42,22.02,22.89,000,22.89
2009-11-13,24.25,24.43,23.22,23.36,000,23.36
2009-11-12,23.04,24.61,22.91,24.24,000,24.24
2009-11-11,22.84,23.68,21.61,23.00,000,23.00
2009-11-10,23.15,23.53,22.78,22.84,000,22.84
2009-11-09,24.19,24.24,22.78,23.15,000,23.15
2009-11-06,26.17,26.17,24.06,24.19,000,24.19
2009-11-05,27.28,27.39,25.41,25.43,000,25.43
2009-11-04,28.81,28.81,26.61,27.72,000,27.72
2009-11-03,30.62,30.80,28.77,28.81,000,28.81
2009-11-02,30.70,31.84,28.07,29.78,000,29.78
2009-10-30,24.76,31.59,24.76,30.69,000,30.69
2009-10-29,27.16,27.19,24.68,24.76,000,24.76
2009-10-28,24.83,27.94,24.83,27.91,000,27.91
2009-10-27,24.38,25.22,24.03,24.83,000,24.83
2009-10-26,23.06,24.86,21.89,24.31,000,24.31
2009-10-23,20.70,22.59,20.34,22.27,000,22.27
2009-10-22,22.22,22.77,20.33,20.69,000,20.69
2009-10-21,20.90,22.48,20.10,22.22,000,22.22
2009-10-20,21.55,21.76,20.90,20.90,000,20.90
2009-10-19,21.41,22.46,20.91,21.49,000,21.49
2009-10-16,21.72,22.60,20.98,21.43,000,21.43
2009-10-15,23.51,23.53,21.49,21.72,000,21.72
2009-10-14,22.08,22.89,21.55,22.86,000,22.86
2009-10-13,23.00,24.07,22.74,22.99,000,22.99
2009-10-12,23.12,23.53,22.67,23.01,000,23.01
2009-10-09,24.39,24.54,22.99,23.12,000,23.12
2009-10-08,24.68,24.69,23.90,24.18,000,24.18
2009-10-07,25.78,25.82,24.57,24.68,000,24.68
2009-10-06,26.39,26.41,25.19,25.70,000,25.70
2009-10-05,29.34,29.34,26.57,26.84,000,26.84
2009-10-02,29.34,29.56,27.98,28.68,000,28.68
2009-10-01,25.98,28.42,25.98,28.27,000,28.27
2009-09-30,25.19,26.45,24.76,25.61,000,25.61
2009-09-29,24.88,25.28,24.54,25.19,000,25.19
2009-09-28,26.26,26.40,24.85,24.88,000,24.88
2009-09-25,25.18,26.34,24.81,25.61,000,25.61
2009-09-24,23.67,25.37,23.44,24.95,000,24.95
2009-09-23,22.90,23.69,22.19,23.49,000,23.49
2009-09-22,23.81,23.98,23.06,23.08,000,23.08
2009-09-21,25.34,25.51,23.71,24.06,000,24.06
2009-09-18,23.65,24.43,23.14,23.92,000,23.92
2009-09-17,23.99,24.07,22.79,23.65,000,23.65
2009-09-16,23.29,23.92,22.78,23.69,000,23.69
2009-09-15,23.90,24.27,23.07,23.42,000,23.42
2009-09-14,25.39,25.39,23.32,23.86,000,23.86
2009-09-11,23.49,24.33,22.48,24.15,000,24.15
2009-09-10,24.40,24.76,22.82,23.55,000,23.55
2009-09-09,25.66,25.93,24.23,24.32,000,24.32
2009-09-08,25.26,26.15,25.26,25.62,000,25.62
2009-09-04,26.98,26.98,24.86,25.26,000,25.26
2009-09-03,28.90,28.90,26.98,27.10,000,27.10
2009-09-02,29.14,29.57,28.41,28.90,000,28.90
2009-09-01,26.01,29.23,26.00,29.15,000,29.15
2009-08-31,24.76,27.01,24.76,26.01,000,26.01
2009-08-28,24.44,25.50,24.28,24.76,000,24.76
2009-08-27,25.13,25.89,24.43,24.68,000,24.68
2009-08-26,24.91,25.56,24.69,24.95,000,24.95
2009-08-25,25.13,25.13,22.58,24.92,000,24.92
2009-08-24,25.01,25.70,25.01,25.14,000,25.14
2009-08-21,24.49,25.06,23.91,25.01,000,25.01
2009-08-20,26.45,26.45,24.75,25.09,000,25.09
2009-08-19,28.08,28.14,26.14,26.26,000,26.26
2009-08-18,27.89,27.89,26.08,26.18,000,26.18
2009-08-17,24.27,28.39,24.27,27.89,000,27.89
2009-08-14,24.77,25.94,24.26,24.27,000,24.27
2009-08-13,25.34,26.15,24.71,24.71,000,24.71
2009-08-12,25.99,26.50,25.11,25.45,000,25.45
2009-08-11,24.98,26.98,24.98,25.99,000,25.99
2009-08-10,24.76,25.82,24.76,24.99,000,24.99
2009-08-07,24.71,24.95,23.98,24.76,000,24.76
2009-08-06,24.90,26.15,24.47,25.67,000,25.67
2009-08-05,24.91,25.85,24.86,24.90,000,24.90
2009-08-04,25.55,26.16,24.89,24.89,000,24.89
2009-08-03,25.92,26.49,25.56,25.56,000,25.56
2009-07-31,25.40,26.22,24.93,25.92,000,25.92
2009-07-30,25.40,25.76,24.85,25.40,000,25.40
2009-07-29,25.47,26.18,25.41,25.61,000,25.61
2009-07-28,24.28,25.61,24.28,25.01,000,25.01
2009-07-27,24.06,24.86,24.02,24.28,000,24.28
2009-07-24,23.87,23.87,23.00,23.09,000,23.09
2009-07-23,23.71,24.05,23.21,23.43,000,23.43
2009-07-22,24.05,24.14,23.24,23.47,000,23.47
2009-07-21,24.28,25.14,23.81,23.87,000,23.87
2009-07-20,25.06,25.42,24.26,24.40,000,24.40
2009-07-17,25.42,25.55,23.88,24.34,000,24.34
2009-07-16,25.96,26.18,24.51,25.42,000,25.42
2009-07-15,25.05,26.06,23.83,25.89,000,25.89
2009-07-14,26.31,26.84,24.99,25.02,000,25.02
2009-07-13,28.36,29.24,25.42,26.31,000,26.31
2009-07-10,29.78,30.34,28.82,29.02,000,29.02
2009-07-09,30.23,30.49,29.28,29.78,000,29.78
2009-07-08,30.85,33.05,30.43,31.30,000,31.30
2009-07-07,29.00,30.94,28.90,30.85,000,30.85
2009-07-06,30.32,30.60,28.99,29.00,000,29.00
2009-07-02,26.22,28.62,26.22,27.95,000,27.95
2009-07-01,25.73,26.31,24.80,26.22,000,26.22
2009-06-30,25.36,27.38,25.02,26.35,000,26.35
2009-06-29,25.93,27.18,25.29,25.35,000,25.35
2009-06-26,27.09,27.22,25.76,25.93,000,25.93
2009-06-25,29.45,29.56,26.30,26.36,000,26.36
2009-06-24,30.58,30.58,28.79,29.05,000,29.05
2009-06-23,31.30,31.54,27.83,30.58,000,30.58
2009-06-22,30.40,32.05,30.30,31.17,000,31.17
2009-06-19,29.16,29.32,27.56,27.99,000,27.99
2009-06-18,31.54,31.54,29.60,30.03,000,30.03
2009-06-17,31.19,32.77,30.64,31.54,000,31.54
2009-06-16,30.81,32.75,30.07,32.68,000,32.68
2009-06-15,29.70,31.09,29.64,30.81,000,30.81
2009-06-12,28.08,28.50,27.73,28.15,000,28.15
2009-06-11,27.36,28.11,26.81,28.11,000,28.11
2009-06-10,26.90,29.74,26.90,28.46,000,28.46
2009-06-09,29.77,29.77,27.79,28.27,000,28.27
2009-06-08,30.84,31.82,26.41,29.77,000,29.77
2009-06-05,29.39,30.81,28.85,29.62,000,29.62
2009-06-04,31.02,31.02,29.92,30.18,000,30.18
2009-06-03,29.62,31.79,29.62,31.02,000,31.02
2009-06-02,30.04,30.13,28.30,29.63,000,29.63
2009-06-01,28.70,30.05,28.45,30.04,000,30.04
2009-05-29,31.67,31.67,28.85,28.92,000,28.92
2009-05-28,31.54,33.32,31.10,31.67,000,31.67
2009-05-27,30.80,32.53,29.62,32.36,000,32.36
2009-05-26,34.57,34.57,30.38,30.62,000,30.62
2009-05-22,31.36,32.71,30.57,32.63,000,32.63
2009-05-21,29.03,32.77,29.03,31.35,000,31.35
2009-05-20,27.47,29.16,26.57,29.03,000,29.03
2009-05-19,30.23,30.32,28.35,28.80,000,28.80
2009-05-18,32.91,32.91,30.00,30.24,000,30.24
2009-05-15,31.36,33.61,30.59,33.12,000,33.12
2009-05-14,33.65,33.96,31.32,31.37,000,31.37
2009-05-13,32.97,33.99,32.56,33.65,000,33.65
2009-05-12,32.68,33.29,31.57,31.80,000,31.80
2009-05-11,32.05,34.08,32.05,32.87,000,32.87
2009-05-08,32.36,32.72,31.19,32.05,000,32.05
2009-05-07,32.10,34.56,31.91,33.44,000,33.44
2009-05-06,33.36,33.70,32.43,32.45,000,32.45
2009-05-05,34.54,35.14,33.36,33.36,000,33.36
2009-05-04,35.30,36.24,34.31,34.53,000,34.53
2009-05-01,36.50,36.88,34.88,35.30,000,35.30
2009-04-30,36.09,36.71,34.50,36.50,000,36.50
2009-04-29,37.95,37.95,35.37,36.08,000,36.08
2009-04-28,39.43,39.64,37.42,37.95,000,37.95
2009-04-27,39.46,39.52,37.97,38.32,000,38.32
2009-04-24,36.86,37.53,36.37,36.82,000,36.82
2009-04-23,38.10,38.52,37.01,37.15,000,37.15
2009-04-22,37.14,38.19,36.01,38.10,000,38.10
2009-04-21,40.27,40.29,36.95,37.14,000,37.14
2009-04-20,33.94,39.58,33.94,39.18,000,39.18
2009-04-17,35.36,35.52,33.68,33.94,000,33.94
2009-04-16,36.04,36.80,34.88,35.79,000,35.79
2009-04-15,37.85,38.06,36.10,36.17,000,36.17
2009-04-14,37.95,38.50,36.88,37.67,000,37.67
2009-04-13,38.32,38.91,37.51,37.81,000,37.81
2009-04-09,37.22,37.74,36.53,36.53,000,36.53
2009-04-08,40.39,40.86,38.70,38.85,000,38.85
2009-04-07,41.48,42.50,40.36,40.39,000,40.39
2009-04-06,41.96,43.02,40.83,40.93,000,40.93
2009-04-03,42.03,42.03,39.64,39.70,000,39.70
2009-04-02,42.28,42.68,40.30,42.04,000,42.04
2009-04-01,45.42,45.60,42.26,42.28,000,42.28
2009-03-31,45.54,45.54,42.27,44.14,000,44.14
2009-03-30,44.86,46.28,44.86,45.54,000,45.54
2009-03-27,40.36,42.13,40.36,41.04,000,41.04
2009-03-26,42.25,42.25,40.17,40.36,000,40.36
2009-03-25,42.35,44.20,40.81,42.25,000,42.25
2009-03-24,43.24,44.00,41.63,42.93,000,42.93
2009-03-23,45.89,45.89,41.27,43.23,000,43.23
2009-03-20,43.60,47.63,43.07,45.89,000,45.89
2009-03-19,40.06,44.17,38.79,43.68,000,43.68
2009-03-18,41.14,42.39,38.98,40.06,000,40.06
2009-03-17,44.23,44.59,40.74,40.80,000,40.80
2009-03-16,42.36,44.23,42.36,43.74,000,43.74
2009-03-13,40.99,43.52,40.03,42.36,000,42.36
2009-03-12,43.53,43.98,40.75,41.18,000,41.18
2009-03-11,43.35,44.26,42.36,43.61,000,43.61
2009-03-10,49.68,49.68,43.88,44.37,000,44.37
2009-03-09,49.35,51.34,48.40,49.68,000,49.68
2009-03-06,50.17,51.95,47.65,49.33,000,49.33
2009-03-05,47.56,51.95,46.98,50.17,000,50.17
2009-03-04,48.02,48.83,45.02,47.56,000,47.56
2009-03-03,52.65,52.76,48.50,50.93,000,50.93
2009-03-02,49.96,53.25,48.35,52.65,000,52.65
2009-02-27,44.66,47.34,44.46,46.35,000,46.35
2009-02-26,43.75,45.33,41.91,44.66,000,44.66
2009-02-25,45.73,47.23,42.84,44.67,000,44.67
2009-02-24,52.50,52.56,44.28,45.49,000,45.49
2009-02-23,49.30,53.16,48.97,52.62,000,52.62
2009-02-20,47.08,52.04,42.02,49.30,000,49.30
2009-02-19,48.54,48.54,44.81,47.08,000,47.08
2009-02-18,48.66,50.29,46.00,48.46,000,48.46
2009-02-17,48.14,51.18,46.96,48.66,000,48.66
2009-02-13,41.60,43.02,40.73,42.93,000,42.93
2009-02-12,44.52,48.63,41.21,41.25,000,41.25
2009-02-11,46.67,46.67,44.50,44.53,000,44.53
2009-02-10,45.14,48.12,44.18,46.67,000,46.67
2009-02-09,45.40,45.45,43.04,43.64,000,43.64
2009-02-06,43.71,43.71,41.20,43.37,000,43.37
2009-02-05,43.83,46.23,42.32,43.73,000,43.73
2009-02-04,43.06,44.52,41.39,43.85,000,43.85
2009-02-03,45.52,45.52,42.43,43.06,000,43.06
2009-02-02,49.42,49.54,45.26,45.52,000,45.52
2009-01-30,42.63,45.53,42.09,44.84,000,44.84
2009-01-29,41.34,43.03,41.12,42.63,000,42.63
2009-01-28,42.25,42.25,33.76,39.66,000,39.66
2009-01-27,45.11,45.93,42.20,42.25,000,42.25
2009-01-26,47.89,47.93,44.29,45.69,000,45.69
2009-01-23,50.39,51.11,46.43,47.27,000,47.27
2009-01-22,50.65,51.76,46.51,47.29,000,47.29
2009-01-21,51.52,54.12,46.15,46.42,000,46.42
2009-01-20,50.12,57.36,49.27,56.65,000,56.65
2009-01-16,51.00,51.00,45.96,46.11,000,46.11
2009-01-15,49.14,55.16,49.14,51.00,000,51.00
2009-01-14,46.24,51.55,46.14,49.14,000,49.14
2009-01-13,45.84,47.08,43.23,43.27,000,43.27
2009-01-12,42.06,46.62,41.94,45.84,000,45.84
2009-01-09,41.18,43.13,41.05,42.82,000,42.82
2009-01-08,43.38,44.60,42.56,42.56,000,42.56
2009-01-07,40.29,43.82,40.12,43.39,000,43.39
2009-01-06,38.06,39.33,37.34,38.56,000,38.56
2009-01-05,39.24,40.22,38.30,39.08,000,39.08
2009-01-02,39.58,39.82,36.88,39.19,000,39.19
2008-12-31,41.63,41.63,37.96,40.00,000,40.00
2008-12-30,43.99,44.29,41.63,41.63,000,41.63
2008-12-29,43.35,46.24,42.16,43.90,000,43.90
2008-12-26,44.27,44.36,42.92,43.38,000,43.38
2008-12-24,45.02,45.02,44.15,44.21,000,44.21
2008-12-23,43.19,45.39,41.68,45.02,000,45.02
2008-12-22,44.93,46.69,42.75,44.56,000,44.56
2008-12-19,46.01,46.01,41.29,44.93,000,44.93
2008-12-18,49.84,49.84,44.50,47.34,000,47.34
2008-12-17,52.00,52.19,49.36,49.84,000,49.84
2008-12-16,56.76,56.76,50.91,52.37,000,52.37
2008-12-15,55.68,58.49,55.68,56.76,000,56.76
2008-12-12,55.78,58.84,54.26,54.28,000,54.28
2008-12-11,55.08,56.44,52.94,55.78,000,55.78
2008-12-10,58.91,58.91,53.79,55.73,000,55.73
2008-12-09,59.48,59.57,56.37,58.91,000,58.91
2008-12-08,58.86,59.87,57.35,58.49,000,58.49
2008-12-05,63.64,66.54,59.26,59.93,000,59.93
2008-12-04,62.19,65.08,60.21,63.64,000,63.64
2008-12-03,62.98,65.37,60.18,60.72,000,60.72
2008-12-02,66.68,67.01,62.31,62.98,000,62.98
2008-12-01,60.47,68.60,60.36,68.51,000,68.51
2008-11-28,56.02,56.82,50.50,55.28,000,55.28
2008-11-26,60.90,62.50,54.62,54.92,000,54.92
2008-11-25,64.76,65.49,60.25,60.90,000,60.90
2008-11-24,71.19,71.35,61.81,64.70,000,64.70
2008-11-21,80.74,80.74,71.63,72.67,000,72.67
2008-11-20,74.26,81.48,72.76,80.86,000,80.86
2008-11-19,68.46,75.00,67.34,74.26,000,74.26
2008-11-18,70.09,73.13,67.18,67.64,000,67.64
2008-11-17,69.57,69.59,65.10,69.15,000,69.15
2008-11-14,62.60,66.31,59.75,66.31,000,66.31
2008-11-13,66.45,69.99,58.66,59.83,000,59.83
2008-11-12,61.52,67.19,61.52,66.46,000,66.46
2008-11-11,59.98,64.73,58.58,61.44,000,61.44
2008-11-10,56.09,62.09,54.63,59.98,000,59.98
2008-11-07,63.68,63.68,56.03,56.10,000,56.10
2008-11-06,56.71,64.78,55.60,63.68,000,63.68
2008-11-05,47.73,55.62,46.87,54.56,000,54.56
2008-11-04,53.68,53.68,44.25,47.73,000,47.73
2008-11-03,60.17,60.77,53.63,53.68,000,53.68
2008-10-31,62.93,65.85,56.73,59.89,000,59.89
2008-10-30,69.83,69.83,62.67,62.90,000,62.90
2008-10-29,66.96,71.14,62.72,69.96,000,69.96
2008-10-28,73.30,78.98,65.66,66.96,000,66.96
2008-10-27,79.13,81.65,65.90,80.06,000,80.06
2008-10-24,67.80,89.53,67.80,79.13,000,79.13
2008-10-23,68.03,79.43,51.83,67.80,000,67.80
2008-10-22,53.00,80.64,53.00,69.65,000,69.65
2008-10-21,52.95,56.37,50.91,53.11,000,53.11
2008-10-20,70.40,70.40,52.70,52.97,000,52.97
2008-10-17,67.65,74.48,59.82,70.33,000,70.33
2008-10-16,69.21,81.17,66.51,67.61,000,67.61
2008-10-15,55.69,69.47,55.69,69.25,000,69.25
2008-10-14,55.10,59.81,47.29,55.13,000,55.13
2008-10-13,69.95,71.42,54.69,54.99,000,54.99
2008-10-10,65.85,76.94,59.96,69.95,000,69.95
2008-10-09,57.57,64.92,52.54,63.92,000,63.92
2008-10-08,53.68,59.06,51.90,57.53,000,57.53
2008-10-07,52.05,54.19,47.03,53.68,000,53.68
2008-10-06,45.12,58.24,45.12,52.05,000,52.05
2008-10-03,45.22,45.52,41.51,45.14,000,45.14
2008-10-02,39.82,46.48,39.82,45.26,000,45.26
2008-10-01,39.39,42.38,39.39,39.81,000,39.81
2008-09-30,43.77,43.80,38.86,39.39,000,39.39
2008-09-29,36.92,48.40,36.92,46.72,000,46.72
2008-09-26,32.82,36.40,32.82,34.74,000,34.74
2008-09-25,35.19,35.19,32.45,32.82,000,32.82
2008-09-24,35.70,36.71,34.16,35.19,000,35.19
2008-09-23,33.85,36.08,32.63,35.72,000,35.72
2008-09-22,32.40,34.22,30.81,33.85,000,33.85
2008-09-19,33.07,33.08,27.95,32.07,000,32.07
2008-09-18,36.10,42.16,33.10,33.10,000,33.10
2008-09-17,30.25,36.40,30.25,36.22,000,36.22
2008-09-16,31.70,33.70,30.24,30.30,000,30.30
2008-09-15,25.66,31.87,25.66,31.70,000,31.70
2008-09-12,24.80,26.67,24.80,25.66,000,25.66
2008-09-11,25.38,26.25,24.39,24.39,000,24.39
2008-09-10,25.47,25.48,23.80,24.52,000,24.52
2008-09-09,22.69,25.68,22.58,25.47,000,25.47
2008-09-08,22.22,24.06,22.12,22.64,000,22.64
2008-09-05,24.54,24.71,22.97,23.06,000,23.06
2008-09-04,22.02,24.15,21.91,24.03,000,24.03
2008-09-03,21.99,22.30,21.39,21.43,000,21.43
2008-09-02,20.65,22.30,20.47,21.99,000,21.99
2008-08-29,19.43,20.71,19.43,20.65,000,20.65
2008-08-28,19.36,19.66,19.22,19.43,000,19.43
2008-08-27,20.48,20.67,19.53,19.76,000,19.76
2008-08-26,20.98,21.27,20.48,20.49,000,20.49
2008-08-25,18.78,21.22,18.78,20.97,000,20.97
2008-08-22,19.83,19.83,18.64,18.81,000,18.81
2008-08-21,20.43,21.08,18.94,19.82,000,19.82
2008-08-20,21.30,21.67,20.39,20.42,000,20.42
2008-08-19,21.76,22.14,21.28,21.28,000,21.28
2008-08-18,19.58,21.44,19.58,20.98,000,20.98
2008-08-15,20.24,20.65,19.57,19.58,000,19.58
2008-08-14,22.30,22.30,20.07,20.34,000,20.34
2008-08-13,21.57,22.11,20.80,21.55,000,21.55
2008-08-12,20.64,21.51,20.38,21.17,000,21.17
2008-08-11,20.66,20.96,19.66,20.12,000,20.12
2008-08-08,21.15,21.69,20.11,20.66,000,20.66
2008-08-07,20.23,21.46,20.23,21.15,000,21.15
2008-08-06,21.14,21.66,19.75,20.23,000,20.23
2008-08-05,22.99,22.99,20.06,21.14,000,21.14
2008-08-04,23.77,23.86,22.94,23.49,000,23.49
2008-08-01,22.66,23.37,22.35,22.57,000,22.57
2008-07-31,22.33,22.96,21.45,22.94,000,22.94
2008-07-30,22.03,22.31,20.99,21.21,000,21.21
2008-07-29,24.20,24.22,21.96,22.03,000,22.03
2008-07-28,22.91,24.62,19.65,24.23,000,24.23
2008-07-25,23.45,23.45,22.31,22.91,000,22.91
2008-07-24,21.31,23.61,21.31,23.44,000,23.44
2008-07-23,21.23,22.08,20.73,21.31,000,21.31
2008-07-22,24.02,24.08,21.05,21.18,000,21.18
2008-07-21,24.05,24.58,23.04,23.05,000,23.05
2008-07-18,25.01,25.19,23.78,24.05,000,24.05
2008-07-17,24.58,25.50,23.99,25.01,000,25.01
2008-07-16,28.19,28.19,24.87,25.10,000,25.10
2008-07-15,28.47,30.81,27.01,28.54,000,28.54
2008-07-14,27.49,29.30,26.90,28.48,000,28.48
2008-07-11,25.56,29.44,25.56,27.49,000,27.49
2008-07-10,25.22,26.62,25.07,25.59,000,25.59
2008-07-09,23.16,25.39,22.59,25.23,000,25.23
2008-07-08,25.72,26.05,23.02,23.15,000,23.15
2008-07-07,25.48,26.91,24.73,25.78,000,25.78
2008-07-03,25.92,26.08,24.44,24.79,000,24.79
2008-07-02,23.40,25.96,22.70,25.92,000,25.92
2008-07-01,25.14,25.57,23.64,23.65,000,23.65
2008-06-30,24.25,24.26,23.27,23.95,000,23.95
2008-06-27,23.75,24.56,23.30,23.44,000,23.44
2008-06-26,22.23,23.99,22.15,23.93,000,23.93
2008-06-25,22.42,22.42,20.34,21.14,000,21.14
2008-06-24,22.69,23.48,21.68,22.42,000,22.42
2008-06-23,22.89,23.14,22.52,22.64,000,22.64
2008-06-20,21.58,23.70,21.58,22.87,000,22.87
2008-06-19,22.24,22.61,20.91,21.58,000,21.58
2008-06-18,21.67,22.86,21.26,22.24,000,22.24
2008-06-17,20.96,21.42,20.02,21.13,000,21.13
2008-06-16,21.22,22.84,20.73,20.95,000,20.95
2008-06-13,23.02,23.14,21.04,21.22,000,21.22
2008-06-12,23.61,23.98,21.91,23.33,000,23.33
2008-06-11,23.44,24.30,22.86,24.12,000,24.12
2008-06-10,24.37,24.42,22.31,23.18,000,23.18
2008-06-09,23.56,24.47,20.78,23.12,000,23.12
2008-06-06,18.63,23.79,18.63,23.56,000,23.56
2008-06-05,20.54,20.59,18.62,18.63,000,18.63
2008-06-04,20.64,21.31,19.76,20.80,000,20.80
2008-06-03,19.80,21.00,18.89,20.24,000,20.24
2008-06-02,17.83,20.45,17.83,19.83,000,19.83
2008-05-30,18.14,18.21,17.56,17.83,000,17.83
2008-05-29,19.08,19.17,17.54,18.14,000,18.14
2008-05-28,19.64,20.03,19.01,19.07,000,19.07
2008-05-27,20.78,20.95,19.42,19.64,000,19.64
2008-05-23,18.58,19.80,18.38,19.55,000,19.55
2008-05-22,18.92,19.11,17.82,18.05,000,18.05
2008-05-21,17.64,18.89,17.01,18.59,000,18.59
2008-05-20,17.02,18.42,17.02,17.58,000,17.58
2008-05-19,16.47,17.89,15.82,17.01,000,17.01
2008-05-16,16.30,17.92,16.30,16.47,000,16.47
2008-05-15,17.65,17.84,16.25,16.30,000,16.30
2008-05-14,17.98,17.98,16.19,17.66,000,17.66
2008-05-13,17.79,18.63,17.76,17.98,000,17.98
2008-05-12,19.17,19.48,16.92,17.79,000,17.79
2008-05-09,19.98,20.01,19.30,19.41,000,19.41
2008-05-08,19.73,19.92,18.62,19.40,000,19.40
2008-05-07,18.48,19.98,18.42,19.73,000,19.73
2008-05-06,18.90,19.57,18.11,18.21,000,18.21
2008-05-05,18.68,19.29,18.68,18.90,000,18.90
2008-05-02,18.87,19.11,17.97,18.18,000,18.18
2008-05-01,20.78,20.83,18.87,18.88,000,18.88
2008-04-30,20.24,20.81,19.69,20.79,000,20.79
2008-04-29,19.86,20.54,19.63,20.24,000,20.24
2008-04-28,20.14,20.25,19.37,19.64,000,19.64
2008-04-25,19.60,20.36,19.28,19.59,000,19.59
2008-04-24,20.26,20.77,19.21,20.06,000,20.06
2008-04-23,20.63,20.95,19.88,20.26,000,20.26
2008-04-22,20.47,21.60,20.47,20.87,000,20.87
2008-04-21,20.15,21.12,20.15,20.50,000,20.50
2008-04-18,20.37,20.37,19.21,20.13,000,20.13
2008-04-17,21.13,21.54,20.35,20.37,000,20.37
2008-04-16,22.03,22.09,20.50,20.53,000,20.53
2008-04-15,23.84,23.99,22.72,22.78,000,22.78
2008-04-14,23.46,24.35,23.46,23.82,000,23.82
2008-04-11,23.03,23.59,22.65,23.46,000,23.46
2008-04-10,22.80,23.22,21.63,21.98,000,21.98
2008-04-09,22.36,23.57,22.36,22.81,000,22.81
2008-04-08,22.42,23.16,22.36,22.36,000,22.36
2008-04-07,22.45,22.73,21.21,22.42,000,22.42
2008-04-04,23.00,23.31,21.75,22.45,000,22.45
2008-04-03,23.84,24.15,23.00,23.21,000,23.21
2008-04-02,22.64,23.65,22.39,23.43,000,23.43
2008-04-01,25.61,25.61,22.52,22.68,000,22.68
2008-03-31,25.71,26.77,25.35,25.61,000,25.61
2008-03-28,25.81,25.96,25.04,25.71,000,25.71
2008-03-27,25.55,25.98,24.91,25.88,000,25.88
2008-03-26,25.75,26.85,25.51,26.08,000,26.08
2008-03-25,25.75,26.42,25.17,25.72,000,25.72
2008-03-24,26.64,27.04,24.75,25.73,000,25.73
2008-03-20,29.84,29.84,25.80,26.62,000,26.62
2008-03-19,25.78,29.95,25.16,29.84,000,29.84
2008-03-18,32.24,32.24,25.58,25.79,000,25.79
2008-03-17,35.14,35.60,31.10,32.24,000,32.24
2008-03-14,27.31,32.89,26.02,31.16,000,31.16
2008-03-13,27.22,29.62,25.65,27.29,000,27.29
2008-03-12,26.39,27.25,24.90,27.22,000,27.22
2008-03-11,27.25,28.64,26.35,26.36,000,26.36
2008-03-10,28.13,29.73,27.92,29.38,000,29.38
2008-03-07,28.52,29.29,26.48,27.49,000,27.49
2008-03-06,25.45,27.90,25.04,27.55,000,27.55
2008-03-05,25.52,25.77,23.30,24.60,000,24.60
2008-03-04,27.19,27.42,25.51,25.52,000,25.52
2008-03-03,27.54,28.13,26.27,26.28,000,26.28
2008-02-29,23.54,26.91,23.54,26.54,000,26.54
2008-02-28,22.69,23.79,22.69,23.53,000,23.53
2008-02-27,21.90,23.01,21.83,22.69,000,22.69
2008-02-26,23.44,23.45,21.64,21.90,000,21.90
2008-02-25,24.06,25.07,22.69,23.03,000,23.03
2008-02-22,24.99,25.93,23.62,24.06,000,24.06
2008-02-21,24.42,25.45,23.74,25.12,000,25.12
2008-02-20,25.60,26.95,24.21,24.40,000,24.40
2008-02-19,25.39,26.59,24.73,25.59,000,25.59
2008-02-15,25.58,25.67,24.45,25.02,000,25.02
2008-02-14,24.64,25.64,23.98,25.54,000,25.54
2008-02-13,25.67,26.06,24.57,24.88,000,24.88
2008-02-12,26.56,27.17,25.25,26.33,000,26.33
2008-02-11,29.14,29.57,27.32,27.60,000,27.60
2008-02-08,27.98,28.89,27.22,28.01,000,28.01
2008-02-07,29.51,29.70,26.78,27.66,000,27.66
2008-02-06,27.75,29.31,27.04,28.97,000,28.97
2008-02-05,27.20,28.49,27.20,28.24,000,28.24
2008-02-04,25.09,26.03,24.85,25.99,000,25.99
2008-02-01,25.66,25.75,24.02,24.02,000,24.02
2008-01-31,28.78,28.81,25.45,26.20,000,26.20
2008-01-30,27.53,28.34,24.74,27.62,000,27.62
2008-01-29,26.61,27.96,26.55,27.32,000,27.32
2008-01-28,29.67,30.26,27.57,27.78,000,27.78
2008-01-25,26.19,29.76,25.93,29.08,000,29.08
2008-01-24,28.07,28.48,27.03,27.78,000,27.78
2008-01-23,33.84,34.42,22.82,29.02,000,29.02
2008-01-22,35.12,37.57,29.71,31.01,000,31.01
2008-01-18,27.55,29.30,26.27,27.18,000,27.18
2008-01-17,24.11,28.51,23.87,28.46,000,28.46
2008-01-16,23.90,24.38,22.85,24.38,000,24.38
2008-01-15,24.10,24.59,22.97,23.34,000,23.34
2008-01-14,23.76,23.93,22.65,22.90,000,22.90
2008-01-11,24.04,24.41,23.22,23.68,000,23.68
2008-01-10,24.56,24.61,22.62,23.45,000,23.45
2008-01-09,25.61,25.95,23.90,24.12,000,24.12
2008-01-08,23.27,25.60,22.63,25.43,000,25.43
2008-01-07,24.62,24.88,23.30,23.79,000,23.79
2008-01-04,23.50,24.30,23.25,23.94,000,23.94
2008-01-03,23.11,23.27,22.11,22.49,000,22.49
2008-01-02,22.58,24.05,22.40,23.17,000,23.17
2007-12-31,21.87,22.75,21.79,22.50,000,22.50
2007-12-28,19.59,21.05,19.44,20.74,000,20.74
2007-12-27,19.15,20.51,19.15,20.26,000,20.26
2007-12-26,19.37,19.47,18.60,18.66,000,18.66
2007-12-24,19.08,19.42,18.48,18.60,000,18.60
2007-12-21,19.82,19.82,18.28,18.47,000,18.47
2007-12-20,21.02,21.67,20.58,20.58,000,20.58
2007-12-19,22.62,22.68,21.30,21.68,000,21.68
2007-12-18,23.70,24.60,22.41,22.64,000,22.64
2007-12-17,24.13,24.86,23.42,24.52,000,24.52
2007-12-14,23.53,23.53,22.26,23.27,000,23.27
2007-12-13,23.53,24.04,22.41,22.56,000,22.56
2007-12-12,20.82,24.22,20.49,22.47,000,22.47
2007-12-11,20.69,23.70,19.77,23.59,000,23.59
2007-12-10,21.16,21.46,20.36,20.74,000,20.74
2007-12-07,20.69,21.01,20.29,20.85,000,20.85
2007-12-06,22.68,22.75,19.65,20.96,000,20.96
2007-12-05,22.72,23.03,21.87,22.53,000,22.53
2007-12-04,24.30,24.59,23.32,23.79,000,23.79
2007-12-03,23.59,24.49,23.40,23.61,000,23.61
2007-11-30,22.67,23.39,22.00,22.87,000,22.87
2007-11-29,24.59,24.61,23.35,23.97,000,23.97
2007-11-28,25.14,25.14,23.55,24.11,000,24.11
2007-11-27,28.14,28.24,26.23,26.28,000,26.28
2007-11-26,26.46,28.95,25.84,28.91,000,28.91
2007-11-23,26.42,26.42,25.35,25.96,000,25.96
2007-11-21,26.30,27.77,24.55,26.84,000,26.84
2007-11-20,26.12,27.35,23.62,24.88,000,24.88
2007-11-19,26.74,27.18,25.74,26.01,000,26.01
2007-11-16,27.04,28.12,25.12,25.49,000,25.49
2007-11-15,26.96,29.31,25.98,28.06,000,28.06
2007-11-14,23.35,27.03,23.07,25.94,000,25.94
2007-11-13,27.47,27.50,23.82,24.10,000,24.10
2007-11-12,30.57,31.09,24.47,31.09,000,31.09
2007-11-09,27.96,28.84,26.21,28.50,000,28.50
2007-11-08,26.45,29.15,25.32,26.16,000,26.16
2007-11-07,23.15,26.85,22.75,26.49,000,26.49
2007-11-06,23.50,23.74,21.24,21.39,000,21.39
2007-11-05,25.25,25.46,23.61,24.31,000,24.31
2007-11-02,22.56,25.17,22.56,23.01,000,23.01
2007-11-01,19.89,24.15,17.38,23.21,000,23.21
2007-10-31,20.53,22.09,18.30,18.53,000,18.53
2007-10-30,20.46,21.15,20.31,21.07,000,21.07
2007-10-29,19.93,20.24,16.84,19.87,000,19.87
2007-10-26,19.84,20.97,19.48,19.56,000,19.56
2007-10-25,20.84,22.40,20.04,21.17,000,21.17
2007-10-24,21.16,24.15,20.59,20.80,000,20.80
2007-10-23,21.29,21.43,20.13,20.41,000,20.41
2007-10-22,23.89,23.94,21.38,21.64,000,21.64
2007-10-19,19.15,22.96,19.02,22.96,000,22.96
2007-10-18,19.16,19.56,17.73,18.50,000,18.50
2007-10-17,18.76,20.11,18.28,18.54,000,18.54
2007-10-16,20.07,20.75,19.73,20.02,000,20.02
2007-10-15,18.14,20.01,17.95,19.25,000,19.25
2007-10-12,18.68,18.74,17.49,17.73,000,17.73
2007-10-11,16.15,19.73,16.08,18.88,000,18.88
2007-10-10,16.42,17.35,16.39,16.67,000,16.67
2007-10-09,17.15,17.28,16.09,16.12,000,16.12
2007-10-08,17.73,17.83,17.32,17.46,000,17.46
2007-10-05,17.55,17.56,16.44,16.91,000,16.91
2007-10-04,18.65,18.65,18.26,18.44,000,18.44
2007-10-03,18.88,18.99,18.31,18.80,000,18.80
2007-10-02,17.67,18.89,17.60,18.49,000,18.49
2007-10-01,18.44,18.44,17.11,17.84,000,17.84
2007-09-28,17.23,18.22,16.91,18.00,000,18.00
2007-09-27,17.12,17.47,16.95,17.00,000,17.00
2007-09-26,17.92,18.18,17.30,17.63,000,17.63
2007-09-25,20.25,20.46,18.44,18.60,000,18.60
2007-09-24,19.04,19.62,18.32,19.37,000,19.37
2007-09-21,19.44,19.81,18.37,19.00,000,19.00
2007-09-20,20.47,20.82,19.55,20.45,000,20.45
2007-09-19,19.96,20.57,19.17,20.03,000,20.03
2007-09-18,25.79,26.23,20.27,20.35,000,20.35
2007-09-17,26.45,27.08,25.80,26.48,000,26.48
2007-09-14,26.38,26.48,24.68,24.92,000,24.92
2007-09-13,25.01,25.32,23.83,24.76,000,24.76
2007-09-12,25.97,26.21,24.57,24.96,000,24.96
2007-09-11,27.11,27.21,25.19,25.27,000,25.27
2007-09-10,26.91,28.82,26.56,27.38,000,27.38
2007-09-07,25.98,26.97,25.60,26.23,000,26.23
2007-09-06,24.43,25.14,23.66,23.99,000,23.99
2007-09-05,24.03,25.45,23.80,24.58,000,24.58
2007-09-04,21.93,24.81,21.71,22.78,000,22.78
2007-08-31,23.53,24.07,22.47,23.38,000,23.38
2007-08-30,25.40,25.58,23.69,25.06,000,25.06
2007-08-29,25.87,26.02,23.44,23.81,000,23.81
2007-08-28,23.87,26.57,23.72,26.30,000,26.30
2007-08-27,22.24,22.83,21.96,22.72,000,22.72
2007-08-24,22.75,23.03,20.44,20.72,000,20.72
2007-08-23,22.47,23.61,22.05,22.62,000,22.62
2007-08-22,24.33,24.44,22.87,22.89,000,22.89
2007-08-21,26.39,26.72,24.77,25.25,000,25.25
2007-08-20,29.87,29.95,25.80,26.33,000,26.33
2007-08-17,25.25,31.46,25.23,29.99,000,29.99
2007-08-16,32.68,37.50,30.44,30.83,000,30.83
2007-08-15,28.22,31.76,26.16,30.67,000,30.67
2007-08-14,25.56,28.29,25.31,27.68,000,27.68
2007-08-13,28.02,28.02,25.48,26.57,000,26.57
2007-08-10,28.04,29.84,26.91,28.30,000,28.30
2007-08-09,24.46,26.90,23.84,26.48,000,26.48
2007-08-08,20.97,22.95,19.33,21.45,000,21.45
2007-08-07,23.33,23.74,21.37,21.56,000,21.56
2007-08-06,25.32,26.47,22.44,22.60,000,22.60
2007-08-03,21.52,25.55,21.09,25.16,000,25.16
2007-08-02,22.94,23.00,21.20,21.22,000,21.22
2007-08-01,23.71,26.22,23.26,23.67,000,23.67
2007-07-31,20.08,23.93,19.68,23.52,000,23.52
2007-07-30,23.64,23.64,20.86,20.87,000,20.87
2007-07-27,20.34,24.17,19.60,24.17,000,24.17
2007-07-26,19.41,23.36,19.30,20.74,000,20.74
2007-07-25,17.77,19.46,17.38,18.10,000,18.10
2007-07-24,17.63,19.09,17.48,18.55,000,18.55
2007-07-23,16.62,17.09,16.39,16.81,000,16.81
2007-07-20,15.39,18.53,15.36,16.95,000,16.95
2007-07-19,15.43,15.62,15.06,15.23,000,15.23
2007-07-18,16.38,17.06,15.95,16.00,000,16.00
2007-07-17,15.58,15.78,15.31,15.63,000,15.63
2007-07-16,15.57,15.83,15.27,15.59,000,15.59
2007-07-13,15.39,15.51,14.79,15.15,000,15.15
2007-07-12,16.39,16.39,14.93,15.54,000,15.54
2007-07-11,17.69,17.91,16.64,16.64,000,16.64
2007-07-10,15.88,17.68,15.83,17.57,000,17.57
2007-07-09,15.34,15.69,15.03,15.16,000,15.16
2007-07-06,15.36,15.59,14.67,14.72,000,14.72
2007-07-05,15.37,15.95,15.17,15.48,000,15.48
2007-07-03,15.29,15.40,14.85,15.29,000,15.29
2007-07-02,16.48,16.48,15.31,15.40,000,15.40
2007-06-29,15.25,17.13,14.62,16.23,000,16.23
2007-06-28,15.70,15.71,14.98,15.54,000,15.54
2007-06-27,18.87,18.98,15.44,15.53,000,15.53
2007-06-26,16.46,18.89,16.21,18.89,000,18.89
2007-06-25,16.50,17.24,15.41,16.65,000,16.65
2007-06-22,14.45,16.58,14.31,15.75,000,15.75
2007-06-21,14.80,15.56,14.17,14.21,000,14.21
2007-06-20,12.77,14.76,12.75,14.67,000,14.67
2007-06-19,13.78,13.80,12.79,12.85,000,12.85
2007-06-18,14.42,14.51,13.35,13.42,000,13.42
2007-06-15,13.01,13.97,12.58,13.94,000,13.94
2007-06-14,14.76,14.82,13.59,13.64,000,13.64
2007-06-13,16.05,16.10,14.67,14.73,000,14.73
2007-06-12,15.46,16.70,14.77,16.67,000,16.67
2007-06-11,15.31,15.47,14.24,14.71,000,14.71
2007-06-08,16.75,17.06,14.73,14.84,000,14.84
2007-06-07,15.08,17.09,14.89,17.06,000,17.06
2007-06-06,14.07,15.06,13.63,14.87,000,14.87
2007-06-05,13.58,14.17,13.29,13.63,000,13.63
2007-06-04,13.47,13.54,12.78,13.29,000,13.29
2007-06-01,12.77,13.01,12.43,12.78,000,12.78
2007-05-31,12.78,13.18,12.62,13.05,000,13.05
2007-05-30,14.18,14.29,12.82,12.83,000,12.83
2007-05-29,13.86,13.95,13.31,13.53,000,13.53
2007-05-25,13.81,13.87,13.23,13.34,000,13.34
2007-05-24,13.15,14.36,12.92,14.08,000,14.08
2007-05-23,12.77,13.28,12.55,13.24,000,13.24
2007-05-22,13.29,13.38,12.70,13.02,000,13.02
2007-05-21,13.24,13.30,12.70,13.30,000,13.30
2007-05-18,13.01,13.22,12.69,12.76,000,12.76
2007-05-17,13.62,13.82,13.25,13.51,000,13.51
2007-05-16,14.02,14.18,13.47,13.50,000,13.50
2007-05-15,13.88,14.30,13.27,14.01,000,14.01
2007-05-14,13.26,14.43,13.01,13.96,000,13.96
2007-05-11,13.47,13.47,12.63,12.95,000,12.95
2007-05-10,13.31,13.85,12.88,13.60,000,13.60
2007-05-09,13.43,13.50,12.54,12.88,000,12.88
2007-05-08,13.48,13.69,13.15,13.21,000,13.21
2007-05-07,13.34,13.37,12.91,13.15,000,13.15
2007-05-04,12.91,13.36,12.59,12.91,000,12.91
2007-05-03,13.01,13.36,12.89,13.09,000,13.09
2007-05-02,13.52,13.52,12.55,13.08,000,13.08
2007-05-01,14.10,14.60,13.48,13.51,000,13.51
2007-04-30,12.90,14.31,12.45,14.22,000,14.22
2007-04-27,13.12,13.26,12.41,12.45,000,12.45
2007-04-26,13.16,13.67,12.67,12.79,000,12.79
2007-04-25,12.74,13.23,12.58,13.21,000,13.21
2007-04-24,13.12,13.89,13.04,13.12,000,13.12
2007-04-23,12.60,13.08,12.07,13.04,000,13.04
2007-04-20,12.03,12.67,11.97,12.07,000,12.07
2007-04-19,13.16,13.27,12.41,12.54,000,12.54
2007-04-18,12.48,12.57,11.95,12.42,000,12.42
2007-04-17,11.70,12.17,11.50,12.14,000,12.14
2007-04-16,11.86,12.10,11.46,11.98,000,11.98
2007-04-13,12.67,13.00,12.13,12.20,000,12.20
2007-04-12,13.65,14.15,12.58,12.71,000,12.71
2007-04-11,12.72,14.08,12.68,13.49,000,13.49
2007-04-10,13.33,13.33,12.56,12.68,000,12.68
2007-04-09,13.26,13.56,12.89,13.14,000,13.14
2007-04-05,13.57,13.66,12.69,13.23,000,13.23
2007-04-04,13.82,13.91,13.20,13.24,000,13.24
2007-04-03,14.02,14.53,12.81,13.46,000,13.46
2007-04-02,14.91,15.46,14.40,14.53,000,14.53
2007-03-30,15.14,15.82,14.14,14.64,000,14.64
2007-03-29,14.98,16.05,14.34,15.14,1988300,15.14
2007-03-28,14.28,15.51,14.22,14.98,000,14.98
2007-03-27,13.56,13.90,13.40,13.48,000,13.48
2007-03-26,13.39,14.70,12.91,13.11,000,13.11
2007-03-23,13.13,13.18,12.46,12.95,000,12.95
2007-03-22,12.29,12.95,12.04,12.93,000,12.93
2007-03-21,13.27,13.67,11.21,12.19,000,12.19
2007-03-20,15.01,15.16,13.25,13.27,000,13.27
2007-03-19,15.82,15.82,14.58,14.59,000,14.59
2007-03-16,15.38,17.71,15.29,16.79,000,16.79
2007-03-15,16.91,16.91,15.27,16.43,000,16.43
2007-03-14,17.63,21.25,16.75,17.27,000,17.27
2007-03-13,14.87,18.42,14.60,18.13,000,18.13
2007-03-12,14.96,14.96,13.76,13.99,000,13.99
2007-03-09,13.70,14.62,13.67,14.09,000,14.09
2007-03-08,14.34,14.70,13.48,14.29,000,14.29
2007-03-07,16.25,16.27,14.52,15.24,000,15.24
2007-03-06,18.31,18.34,15.76,15.96,000,15.96
2007-03-05,20.40,20.41,18.13,19.63,000,19.63
2007-03-02,16.70,18.63,16.04,18.61,000,18.61
2007-03-01,17.76,19.40,15.36,15.82,000,15.82
2007-02-28,17.21,17.29,14.50,15.42,000,15.42
2007-02-27,12.12,19.01,12.10,18.31,000,18.31
2007-02-26,10.59,11.44,10.52,11.15,000,11.15
2007-02-23,10.41,10.70,10.36,10.58,000,10.58
2007-02-22,10.23,10.52,10.01,10.18,000,10.18
2007-02-21,10.48,10.53,10.17,10.20,000,10.20
2007-02-20,10.62,10.72,10.14,10.24,000,10.24
2007-02-16,10.42,10.44,9.98,10.02,000,10.02
2007-02-15,10.28,10.32,10.05,10.22,000,10.22
2007-02-14,10.19,10.26,9.70,10.23,000,10.23
2007-02-13,11.42,11.42,10.33,10.34,000,10.34
2007-02-12,11.33,11.88,11.30,11.61,000,11.61
2007-02-09,10.42,11.56,10.25,11.10,000,11.10
2007-02-08,10.49,10.91,10.40,10.44,000,10.44
2007-02-07,10.31,10.56,10.24,10.32,000,10.32
2007-02-06,10.55,10.88,10.44,10.65,000,10.65
2007-02-05,10.53,10.70,10.44,10.55,000,10.55
2007-02-02,10.30,10.36,9.96,10.08,000,10.08
2007-02-01,10.32,10.43,10.14,10.31,000,10.31
2007-01-31,11.09,11.26,10.27,10.42,000,10.42
2007-01-30,11.28,11.49,10.95,10.96,000,10.96
2007-01-29,11.50,11.60,10.92,11.45,000,11.45
2007-01-26,10.95,11.60,10.92,11.13,000,11.13
2007-01-25,9.99,11.38,9.95,11.22,000,11.22
2007-01-24,10.41,10.41,9.87,9.89,000,9.89
2007-01-23,10.77,10.94,10.22,10.34,000,10.34
2007-01-22,10.77,11.08,10.62,10.77,000,10.77
2007-01-19,10.80,11.03,10.24,10.40,000,10.40
2007-01-18,10.65,11.04,10.45,10.85,000,10.85
2007-01-17,10.90,10.90,10.35,10.59,000,10.59
2007-01-16,10.64,10.89,10.40,10.74,000,10.74
2007-01-12,10.93,10.93,10.14,10.15,000,10.15
2007-01-11,11.42,11.48,10.50,10.87,000,10.87
2007-01-10,12.34,12.50,11.43,11.47,000,11.47
2007-01-09,11.86,12.47,11.69,11.91,000,11.91
2007-01-08,12.48,12.83,11.78,12.00,000,12.00
2007-01-05,11.84,12.25,11.68,12.14,000,12.14
2007-01-04,12.40,12.42,11.28,11.51,000,11.51
2007-01-03,12.16,12.75,11.53,12.04,000,12.04
2006-12-29,10.95,11.65,10.71,11.56,000,11.56
2006-12-28,10.84,11.06,10.73,10.99,000,10.99
2006-12-27,11.12,11.12,10.59,10.64,000,10.64
2006-12-26,12.03,12.03,11.24,11.26,000,11.26
2006-12-22,10.59,11.46,10.59,11.36,000,11.36
2006-12-21,10.36,10.89,10.13,10.53,000,10.53
2006-12-20,10.30,10.33,10.03,10.26,000,10.26
2006-12-19,11.06,11.31,10.27,10.30,000,10.30
2006-12-18,10.64,10.91,10.46,10.60,000,10.60
2006-12-15,9.68,10.07,9.39,10.05,000,10.05
2006-12-14,10.74,10.75,9.64,9.97,000,9.97
2006-12-13,10.45,10.58,10.15,10.18,000,10.18
2006-12-12,11.20,11.39,10.35,10.65,000,10.65
2006-12-11,11.88,11.93,10.71,10.71,000,10.71
2006-12-08,12.58,12.67,11.91,12.08,000,12.08
2006-12-07,11.35,12.68,11.17,12.67,000,12.67
2006-12-06,11.39,11.55,11.19,11.33,000,11.33
2006-12-05,11.13,11.59,10.85,11.27,000,11.27
2006-12-04,12.01,12.01,10.98,11.23,000,11.23
2006-12-01,11.07,12.28,10.96,11.66,000,11.66
2006-11-30,10.88,11.30,10.58,10.91,000,10.91
2006-11-29,11.41,11.43,10.67,10.83,000,10.83
2006-11-28,12.48,12.55,11.56,11.62,000,11.62
2006-11-27,11.26,12.33,11.14,12.30,000,12.30
2006-11-24,10.81,10.86,10.56,10.73,000,10.73
2006-11-22,10.02,10.15,9.81,10.14,000,10.14
2006-11-21,10.05,10.06,9.84,9.90,000,9.90
2006-11-20,10.42,10.48,9.91,9.97,000,9.97
2006-11-17,10.37,10.48,10.05,10.05,000,10.05
2006-11-16,10.13,10.35,10.04,10.16,000,10.16
2006-11-15,10.47,10.61,10.13,10.31,000,10.31
2006-11-14,10.89,11.31,10.14,10.50,000,10.50
2006-11-13,11.19,11.26,10.69,10.86,000,10.86
2006-11-10,11.01,11.12,10.77,10.79,000,10.79
2006-11-09,10.65,11.07,10.57,11.01,000,11.01
2006-11-08,11.41,11.49,10.70,10.75,000,10.75
2006-11-07,11.06,11.19,10.87,11.09,000,11.09
2006-11-06,11.39,11.41,10.99,11.16,000,11.16
2006-11-03,11.16,11.43,10.34,11.16,000,11.16
2006-11-02,11.61,11.76,11.41,11.42,000,11.42
2006-11-01,10.93,11.68,10.89,11.51,000,11.51
2006-10-31,11.10,11.39,10.99,11.10,000,11.10
2006-10-30,11.36,11.43,10.92,11.20,000,11.20
2006-10-27,10.66,10.99,10.53,10.80,000,10.80
2006-10-26,10.56,10.96,10.47,10.56,000,10.56
2006-10-25,10.88,10.88,10.60,10.66,000,10.66
2006-10-24,11.25,11.27,10.78,10.78,000,10.78
2006-10-23,11.15,11.25,10.62,11.08,000,11.08
2006-10-20,11.06,11.23,10.44,10.63,000,10.63
2006-10-19,11.51,11.57,10.78,10.90,000,10.90
2006-10-18,11.44,11.83,11.33,11.34,000,11.34
2006-10-17,11.36,12.03,11.35,11.75,000,11.75
2006-10-16,11.07,11.20,10.91,11.09,000,11.09
2006-10-13,11.17,11.35,10.75,10.75,000,10.75
2006-10-12,11.50,11.51,11.09,11.09,000,11.09
2006-10-11,11.75,12.03,11.31,11.62,000,11.62
2006-10-10,11.77,11.89,11.47,11.52,000,11.52
2006-10-09,12.07,12.09,11.58,11.68,000,11.68
2006-10-06,11.99,12.17,11.55,11.56,000,11.56
2006-10-05,11.94,12.06,11.65,11.98,000,11.98
2006-10-04,12.64,12.64,11.62,11.86,000,11.86
2006-10-03,12.68,12.91,11.97,12.24,000,12.24
2006-10-02,12.45,12.72,12.11,12.57,000,12.57
2006-09-29,11.75,12.10,11.72,11.98,000,11.98
2006-09-28,11.64,12.06,11.59,11.72,000,11.72
2006-09-27,11.65,11.90,11.42,11.58,000,11.58
2006-09-26,12.23,12.23,11.51,11.53,000,11.53
2006-09-25,12.97,13.41,11.93,12.12,000,12.12
2006-09-22,12.47,13.28,12.47,12.59,000,12.59
2006-09-21,11.43,12.60,11.28,12.25,000,12.25
2006-09-20,11.75,11.75,11.34,11.39,000,11.39
2006-09-19,11.96,12.69,11.86,11.98,000,11.98
2006-09-18,12.28,12.41,11.58,11.78,000,11.78
2006-09-15,11.49,12.54,11.40,11.76,000,11.76
2006-09-14,11.36,12.02,10.74,11.55,000,11.55
2006-09-13,11.40,11.56,10.99,11.18,000,11.18
2006-09-12,13.04,13.14,11.55,11.92,000,11.92
2006-09-11,13.95,13.95,12.75,12.99,000,12.99
2006-09-08,13.79,13.80,13.05,13.16,000,13.16
2006-09-07,14.07,14.49,13.67,13.88,000,13.88
2006-09-06,13.06,13.88,13.06,13.74,000,13.74
2006-09-05,12.80,12.86,12.43,12.63,000,12.63
2006-09-01,12.14,12.33,11.91,11.96,000,11.96
2006-08-31,12.23,12.33,12.07,12.31,000,12.31
2006-08-30,12.14,12.35,12.10,12.22,000,12.22
2006-08-29,12.27,12.83,12.21,12.28,000,12.28
2006-08-28,12.92,12.92,12.07,12.18,000,12.18
2006-08-25,12.41,12.47,12.08,12.31,000,12.31
2006-08-24,12.24,12.58,12.21,12.40,000,12.40
2006-08-23,12.26,12.73,12.16,12.40,000,12.40
2006-08-22,12.42,12.42,11.93,12.19,000,12.19
2006-08-21,12.40,12.62,12.21,12.22,000,12.22
2006-08-18,12.11,12.52,11.57,11.64,000,11.64
2006-08-17,12.69,12.72,12.21,12.24,000,12.24
2006-08-16,12.69,12.95,12.11,12.41,000,12.41
2006-08-15,13.57,13.72,13.15,13.42,000,13.42
2006-08-14,14.15,14.43,13.41,14.26,000,14.26
2006-08-11,14.72,14.85,14.30,14.30,000,14.30
2006-08-10,15.56,15.73,14.45,14.46,000,14.46
2006-08-09,14.76,15.41,14.07,15.20,000,15.20
2006-08-08,15.20,15.55,14.86,15.23,000,15.23
2006-08-07,14.98,15.53,14.97,15.23,000,15.23
2006-08-04,14.03,14.91,13.65,14.34,000,14.34
2006-08-03,15.10,15.19,14.20,14.46,000,14.46
2006-08-02,14.93,14.93,13.92,14.34,000,14.34
2006-08-01,15.49,16.15,15.03,15.05,000,15.05
2006-07-31,15.01,15.13,14.86,14.95,000,14.95
2006-07-28,14.73,14.75,14.06,14.33,000,14.33
2006-07-27,14.26,15.39,14.07,14.94,000,14.94
2006-07-26,15.04,15.21,14.09,14.62,000,14.62
2006-07-25,15.44,15.68,14.31,14.85,000,14.85
2006-07-24,17.08,17.08,14.89,14.98,000,14.98
2006-07-21,16.23,17.56,16.23,17.40,000,17.40
2006-07-20,15.10,16.37,14.87,16.21,000,16.21
2006-07-19,17.62,17.62,14.47,15.55,000,15.55
2006-07-18,18.20,19.58,17.66,17.74,000,17.74
2006-07-17,18.73,18.76,17.75,18.64,000,18.64
2006-07-14,17.57,18.79,17.28,18.05,000,18.05
2006-07-13,15.17,17.83,15.17,17.79,000,17.79
2006-07-12,13.39,14.85,13.26,14.49,000,14.49
2006-07-11,14.31,14.68,13.10,13.14,000,13.14
2006-07-10,14.17,14.50,13.67,14.02,000,14.02
2006-07-07,13.90,14.45,13.43,13.97,000,13.97
2006-07-06,14.04,14.04,13.25,13.65,000,13.65
2006-07-05,13.92,14.77,13.86,14.15,000,14.15
2006-07-03,13.29,13.51,12.77,13.05,000,13.05
2006-06-30,12.90,13.47,12.74,13.08,000,13.08
2006-06-29,15.28,15.30,12.93,13.03,000,13.03
2006-06-28,16.02,17.00,15.78,15.79,000,15.79
2006-06-27,15.58,16.55,15.27,16.40,000,16.40
2006-06-26,16.55,16.61,15.49,15.62,000,15.62
2006-06-23,16.41,16.58,14.94,15.89,000,15.89
2006-06-22,15.95,16.66,15.56,15.88,000,15.88
2006-06-21,16.67,16.72,14.88,15.52,000,15.52
2006-06-20,17.52,17.65,16.39,16.69,000,16.69
2006-06-19,16.06,18.10,15.73,17.83,000,17.83
2006-06-16,16.56,18.13,16.52,17.25,000,17.25
2006-06-15,21.05,21.14,15.65,15.90,000,15.90
2006-06-14,23.45,23.49,21.45,21.46,000,21.46
2006-06-13,20.95,23.81,20.27,23.81,000,23.81
2006-06-12,18.13,21.25,17.89,20.96,000,20.96
2006-06-09,17.90,18.45,17.07,18.12,000,18.12
2006-06-08,17.92,20.75,17.88,18.35,000,18.35
2006-06-07,17.21,17.86,16.07,17.80,000,17.80
2006-06-06,16.72,18.56,16.65,17.34,000,17.34
2006-06-05,14.97,17.14,14.97,16.65,000,16.65
2006-06-02,14.17,14.97,13.92,14.32,000,14.32
2006-06-01,16.47,16.56,14.48,14.52,000,14.52
2006-05-31,18.09,18.09,16.41,16.44,000,16.44
2006-05-30,15.39,18.72,15.39,18.66,000,18.66
2006-05-26,14.92,15.04,14.26,14.26,000,14.26
2006-05-25,16.67,16.67,15.31,15.50,000,15.50
2006-05-24,17.87,19.87,17.13,17.36,000,17.36
2006-05-23,16.70,18.26,15.36,18.26,000,18.26
2006-05-22,18.55,19.62,16.73,17.72,000,17.72
2006-05-19,16.16,18.01,15.90,17.18,000,17.18
2006-05-18,15.54,17.09,14.96,16.99,000,16.99
2006-05-17,13.83,16.26,13.39,16.26,000,16.26
2006-05-16,13.49,13.61,12.98,13.35,000,13.35
2006-05-15,15.12,15.13,13.44,13.57,000,13.57
2006-05-12,12.71,14.26,12.71,14.19,000,14.19
2006-05-11,12.33,12.92,11.99,12.49,000,12.49
2006-05-10,12.22,12.32,11.78,11.78,000,11.78
2006-05-09,12.10,12.15,11.88,11.99,000,11.99
2006-05-08,11.98,12.06,1