Date,Open,High,Low,Close,Volume,Adj Close

2011-09-23,1128.82,1141.72,1121.36,1136.43,5639930000,1136.43

2011-09-22,1164.55,1164.55,1114.22,1129.56,6703140000,1129.56

2011-09-21,1203.63,1206.30,1166.21,1166.76,4728550000,1166.76

2011-09-20,1204.50,1220.39,1201.29,1202.09,4315610000,1202.09

2011-09-19,1214.99,1214.99,1188.36,1204.09,4254190000,1204.09

2011-09-16,1209.21,1220.06,1204.46,1216.01,5248890000,1216.01

2011-09-15,1189.44,1209.11,1189.44,1209.11,4479730000,1209.11

2011-09-14,1173.32,1202.38,1162.73,1188.68,4986740000,1188.68

2011-09-13,1162.59,1176.41,1157.44,1172.87,4681370000,1172.87

2011-09-12,1153.50,1162.52,1136.07,1162.27,5168550000,1162.27

2011-09-09,1185.37,1185.37,1148.37,1154.23,4586370000,1154.23

2011-09-08,1197.98,1204.40,1183.34,1185.90,4465170000,1185.90

2011-09-07,1165.85,1198.62,1165.85,1198.62,4441040000,1198.62

2011-09-06,1173.97,1173.97,1140.13,1165.24,5103980000,1165.24

2011-09-02,1203.90,1203.90,1170.56,1173.97,4401740000,1173.97

2011-09-01,1219.12,1229.29,1203.85,1204.42,4780410000,1204.42

2011-08-31,1213.00,1230.71,1209.35,1218.89,5267840000,1218.89

2011-08-30,1209.76,1220.10,1195.77,1212.92,4572570000,1212.92

2011-08-29,1177.91,1210.28,1177.91,1210.08,4228070000,1210.08

2011-08-26,1158.85,1181.23,1135.91,1176.80,5035320000,1176.80

2011-08-25,1176.69,1190.68,1155.47,1159.27,5748420000,1159.27

2011-08-24,1162.16,1178.56,1156.30,1177.60,5315310000,1177.60

2011-08-23,1124.36,1162.35,1124.36,1162.35,5013170000,1162.35

2011-08-22,1123.55,1145.49,1121.09,1123.82,5436260000,1123.82

2011-08-19,1140.47,1154.54,1122.05,1123.53,5167560000,1123.53

2011-08-18,1189.62,1189.62,1131.03,1140.65,3234810000,1140.65

2011-08-17,1192.89,1208.47,1184.36,1193.89,4388340000,1193.89

2011-08-16,1204.22,1204.22,1180.53,1192.76,5071600000,1192.76

2011-08-15,1178.86,1204.49,1178.86,1204.49,4272850000,1204.49

2011-08-12,1172.87,1189.04,1170.74,1178.81,5640380000,1178.81

2011-08-11,1121.30,1186.29,1121.30,1172.64,3685050000,1172.64

2011-08-10,1171.77,1171.77,1118.01,1120.76,5018070000,1120.76

2011-08-09,1120.23,1172.88,1101.54,1172.53,2366660000,1172.53

2011-08-08,1198.48,1198.48,1119.28,1119.46,2615150000,1119.46

2011-08-05,1200.28,1218.11,1168.09,1199.38,5454590000,1199.38

2011-08-04,1260.23,1260.23,1199.54,1200.07,4266530000,1200.07

2011-08-03,1254.25,1261.20,1234.56,1260.34,6446940000,1260.34

2011-08-02,1286.56,1286.56,1254.03,1254.05,5206290000,1254.05

2011-08-01,1292.59,1307.38,1274.73,1286.94,4967390000,1286.94

2011-07-29,1300.12,1304.16,1282.86,1292.28,5061190000,1292.28

2011-07-28,1304.84,1316.32,1299.16,1300.67,4951800000,1300.67

2011-07-27,1331.91,1331.91,1303.49,1304.89,3479040000,1304.89

2011-07-26,1337.39,1338.51,1329.59,1331.94,4007050000,1331.94

2011-07-25,1344.32,1344.32,1331.09,1337.43,3536890000,1337.43

2011-07-22,1343.80,1346.10,1336.95,1345.02,3522830000,1345.02

2011-07-21,1325.65,1347.00,1325.65,1343.80,4837430000,1343.80

2011-07-20,1328.66,1330.43,1323.65,1325.84,3767420000,1325.84

2011-07-19,1307.07,1328.14,1307.07,1326.73,4304600000,1326.73

2011-07-18,1315.94,1315.94,1295.92,1305.44,4118160000,1305.44

2011-07-15,1308.87,1317.70,1307.52,1316.14,4242760000,1316.14

2011-07-14,1317.74,1326.88,1306.51,1308.87,4358570000,1308.87

2011-07-13,1314.45,1331.48,1314.45,1317.72,4060080000,1317.72

2011-07-12,1319.61,1327.17,1313.33,1313.64,4227890000,1313.64

2011-07-11,1343.31,1343.31,1316.42,1319.49,3879130000,1319.49

2011-07-08,1352.39,1352.39,1333.71,1343.80,3594360000,1343.80

2011-07-07,1339.62,1356.48,1339.62,1353.22,4069530000,1353.22

2011-07-06,1337.56,1340.94,1330.92,1339.22,3564190000,1339.22

2011-07-05,1339.59,1340.89,1334.30,1337.88,3722320000,1337.88

2011-07-01,1320.64,1341.01,1318.18,1339.67,3796930000,1339.67

2011-06-30,1307.64,1321.97,1307.64,1320.64,4200500000,1320.64

2011-06-29,1296.85,1309.21,1296.85,1307.41,4347540000,1307.41

2011-06-28,1280.21,1296.80,1280.21,1296.67,3681500000,1296.67

2011-06-27,1268.44,1284.91,1267.53,1280.10,3479070000,1280.10

2011-06-24,1283.04,1283.93,1267.24,1268.45,3665340000,1268.45

2011-06-23,1286.60,1286.60,1262.87,1283.50,4983450000,1283.50

2011-06-22,1295.48,1298.61,1286.79,1287.14,3718420000,1287.14

2011-06-21,1278.40,1297.62,1278.40,1295.52,4056150000,1295.52

2011-06-20,1271.50,1280.42,1267.56,1278.36,3464660000,1278.36

2011-06-17,1268.58,1279.82,1267.40,1271.50,4916460000,1271.50

2011-06-16,1265.53,1274.11,1258.07,1267.64,3846250000,1267.64

2011-06-15,1287.87,1287.87,1261.90,1265.42,4070500000,1265.42

2011-06-14,1272.22,1292.50,1272.22,1287.87,3500280000,1287.87

2011-06-13,1271.31,1277.04,1265.64,1271.83,4132520000,1271.83

2011-06-10,1288.60,1288.60,1268.28,1270.98,3846250000,1270.98

2011-06-09,1279.63,1294.54,1279.63,1289.00,3332510000,1289.00

2011-06-08,1284.63,1287.04,1277.42,1279.56,3970810000,1279.56

2011-06-07,1286.31,1296.22,1284.74,1284.94,3846250000,1284.94

2011-06-06,1300.26,1300.26,1284.72,1286.17,3555980000,1286.17

2011-06-03,1312.94,1312.94,1297.90,1300.16,3505030000,1300.16

2011-06-02,1314.55,1318.03,1305.61,1312.94,3762170000,1312.94

2011-06-01,1345.20,1345.20,1313.71,1314.55,4241090000,1314.55

2011-05-31,1331.10,1345.20,1331.10,1345.20,4696240000,1345.20

2011-05-27,1325.69,1334.62,1325.69,1331.10,3124560000,1331.10

2011-05-26,1320.64,1328.51,1314.41,1325.69,3259470000,1325.69

2011-05-25,1316.36,1325.86,1311.80,1320.47,4109670000,1320.47

2011-05-24,1317.70,1323.72,1313.87,1316.28,3846250000,1316.28

2011-05-23,1333.07,1333.07,1312.88,1317.37,3255580000,1317.37

2011-05-20,1342.00,1342.00,1330.67,1333.27,4066020000,1333.27

2011-05-19,1342.40,1346.82,1336.36,1343.60,3626110000,1343.60

2011-05-18,1328.54,1341.82,1326.59,1340.68,3922030000,1340.68

2011-05-17,1326.10,1330.42,1318.51,1328.98,4053970000,1328.98

2011-05-16,1334.77,1343.33,1327.32,1329.47,3846250000,1329.47

2011-05-13,1348.69,1350.47,1333.36,1337.77,3426660000,1337.77

2011-05-12,1339.39,1351.05,1332.03,1348.65,3777210000,1348.65

2011-05-11,1354.51,1354.51,1336.36,1342.08,3846250000,1342.08

2011-05-10,1348.34,1359.44,1348.34,1357.16,4223740000,1357.16

2011-05-09,1340.20,1349.44,1338.64,1346.29,4265250000,1346.29

2011-05-06,1340.24,1354.36,1335.58,1340.20,4223740000,1340.20

2011-05-05,1344.16,1348.00,1329.17,1335.10,3846250000,1335.10

2011-05-04,1355.90,1355.90,1341.50,1347.32,4223740000,1347.32

2011-05-03,1359.76,1360.84,1349.52,1356.62,4223740000,1356.62

2011-05-02,1365.21,1370.58,1358.59,1361.22,3846250000,1361.22

2011-04-29,1360.14,1364.56,1358.69,1363.61,3479070000,1363.61

2011-04-28,1353.86,1361.71,1353.60,1360.48,4036820000,1360.48

2011-04-27,1348.43,1357.49,1344.25,1355.66,4051570000,1355.66

2011-04-26,1336.75,1349.55,1336.75,1347.24,3908060000,1347.24

2011-04-25,1337.14,1337.55,1331.47,1335.25,2142130000,1335.25

2011-04-21,1333.23,1337.49,1332.83,1337.38,3587240000,1337.38

2011-04-20,1319.12,1332.66,1319.12,1330.36,4236280000,1330.36

2011-04-19,1305.99,1312.70,1303.97,1312.62,3886300000,1312.62

2011-04-18,1313.35,1313.35,1294.70,1305.14,4223740000,1305.14

2011-04-15,1314.54,1322.88,1313.68,1319.68,4223740000,1319.68

2011-04-14,1311.13,1316.79,1302.42,1314.52,3872630000,1314.52

2011-04-13,1314.03,1321.35,1309.19,1314.41,3850860000,1314.41

2011-04-12,1321.96,1321.96,1309.51,1314.16,4275490000,1314.16

2011-04-11,1329.01,1333.77,1321.06,1324.46,3478970000,1324.46

2011-04-08,1336.16,1339.46,1322.94,1328.17,3582810000,1328.17

2011-04-07,1334.82,1338.80,1326.56,1333.51,4005600000,1333.51

2011-04-06,1335.94,1339.38,1331.09,1335.54,4223740000,1335.54

2011-04-05,1332.03,1338.21,1330.03,1332.63,3852280000,1332.63

2011-04-04,1333.56,1336.74,1329.10,1332.87,4223740000,1332.87

2011-04-01,1329.48,1337.85,1328.89,1332.41,4223740000,1332.41

2011-03-31,1327.44,1329.77,1325.03,1325.83,3566270000,1325.83

2011-03-30,1321.89,1331.74,1321.89,1328.26,3809570000,1328.26

2011-03-29,1309.37,1319.45,1305.26,1319.44,3482580000,1319.44

2011-03-28,1315.45,1319.74,1310.19,1310.19,3215170000,1310.19

2011-03-25,1311.80,1319.18,1310.15,1313.80,4223740000,1313.80

2011-03-24,1300.61,1311.34,1297.74,1309.66,4223740000,1309.66

2011-03-23,1292.19,1300.51,1284.05,1297.54,3842350000,1297.54

2011-03-22,1298.29,1299.35,1292.70,1293.77,3576550000,1293.77

2011-03-21,1281.65,1300.58,1281.65,1298.38,4223730000,1298.38

2011-03-18,1276.71,1288.88,1276.18,1279.21,4685500000,1279.21

2011-03-17,1261.61,1278.88,1261.61,1273.72,4134950000,1273.72

2011-03-16,1279.46,1280.91,1249.05,1256.88,5833000000,1256.88

2011-03-15,1288.46,1288.46,1261.12,1281.87,5201400000,1281.87

2011-03-14,1301.19,1301.19,1286.37,1296.39,4050370000,1296.39

2011-03-11,1293.43,1308.35,1291.99,1304.28,3740400000,1304.28

2011-03-10,1315.72,1315.72,1294.21,1295.11,4723020000,1295.11

2011-03-09,1319.92,1323.21,1312.27,1320.02,3709520000,1320.02

2011-03-08,1311.05,1325.74,1306.86,1321.82,4531420000,1321.82

2011-03-07,1322.72,1327.68,1303.99,1310.13,3964730000,1310.13

2011-03-04,1330.73,1331.08,1312.59,1321.15,4223740000,1321.15

2011-03-03,1312.37,1332.28,1312.37,1330.97,4340470000,1330.97

2011-03-02,1305.47,1314.19,1302.58,1308.44,1025000000,1308.44

2011-03-01,1328.64,1332.09,1306.14,1306.33,1180420000,1306.33

2011-02-28,1321.61,1329.38,1320.55,1327.22,1252850000,1327.22

2011-02-25,1307.34,1320.61,1307.34,1319.88,3836030000,1319.88

2011-02-24,1307.09,1310.91,1294.26,1306.10,1222900000,1306.10

2011-02-23,1315.44,1317.91,1299.55,1307.40,1330340000,1307.40

2011-02-22,1338.91,1338.91,1312.33,1315.44,1322780000,1315.44

2011-02-18,1340.38,1344.07,1338.12,1343.01,1966450000,1343.01

2011-02-17,1334.37,1341.50,1331.00,1340.43,1966450000,1340.43

2011-02-16,1329.51,1337.61,1329.51,1336.32,1966450000,1336.32

2011-02-15,1330.43,1330.43,1324.61,1328.01,3926860000,1328.01

2011-02-14,1328.73,1332.96,1326.90,1332.32,3567040000,1332.32

2011-02-11,1318.66,1330.79,1316.08,1329.15,4219300000,1329.15

2011-02-10,1318.13,1322.78,1311.74,1321.87,4184610000,1321.87

2011-02-09,1322.48,1324.54,1314.89,1320.88,3922240000,1320.88

2011-02-08,1318.76,1324.87,1316.03,1324.57,3881530000,1324.57

2011-02-07,1311.85,1322.85,1311.85,1319.05,3902270000,1319.05

2011-02-04,1307.01,1311.00,1301.67,1310.87,3925950000,1310.87

2011-02-03,1302.77,1308.60,1294.83,1307.10,4370990000,1307.10

2011-02-02,1305.91,1307.61,1302.62,1304.03,4098260000,1304.03

2011-02-01,1289.14,1308.86,1289.14,1307.59,5164500000,1307.59

2011-01-31,1276.50,1287.17,1276.50,1286.12,4167160000,1286.12

2011-01-28,1299.63,1302.67,1275.10,1276.34,5618630000,1276.34

2011-01-27,1297.51,1301.29,1294.41,1299.54,4309190000,1299.54

2011-01-26,1291.97,1299.74,1291.97,1296.63,4730980000,1296.63

2011-01-25,1288.17,1291.26,1281.07,1291.18,4595380000,1291.18

2011-01-24,1283.29,1291.93,1282.47,1290.84,3902470000,1290.84

2011-01-21,1283.63,1291.21,1282.07,1283.35,4935320000,1283.35

2011-01-20,1280.85,1283.35,1271.26,1280.26,4935320000,1280.26

2011-01-19,1294.52,1294.60,1278.92,1281.92,4743710000,1281.92

2011-01-18,1293.22,1296.06,1290.16,1295.02,5284990000,1295.02

2011-01-14,1282.90,1293.24,1281.24,1293.24,4661590000,1293.24

2011-01-13,1285.78,1286.70,1280.47,1283.76,4310840000,1283.76

2011-01-12,1275.65,1286.87,1275.65,1285.96,4226940000,1285.96

2011-01-11,1272.58,1277.25,1269.62,1274.48,4050750000,1274.48

2011-01-10,1270.84,1271.52,1262.18,1269.75,4036450000,1269.75

2011-01-07,1274.41,1276.83,1261.70,1271.50,4963110000,1271.50

2011-01-06,1276.29,1278.17,1270.43,1273.85,4844100000,1273.85

2011-01-05,1268.78,1277.63,1265.36,1276.56,4764920000,1276.56

2011-01-04,1272.95,1274.12,1262.66,1270.20,4796420000,1270.20

2011-01-03,1257.62,1276.17,1257.62,1271.87,4286670000,1271.87

2010-12-31,1256.76,1259.34,1254.19,1257.64,1799770000,1257.64

2010-12-30,1259.44,1261.09,1256.32,1257.88,1970720000,1257.88

2010-12-29,1258.78,1262.60,1258.78,1259.78,2214380000,1259.78

2010-12-28,1259.10,1259.90,1256.22,1258.51,2478450000,1258.51

2010-12-27,1254.66,1258.43,1251.48,1257.54,1992470000,1257.54

2010-12-23,1257.53,1258.59,1254.05,1256.77,2515020000,1256.77

2010-12-22,1254.94,1259.39,1254.94,1258.84,1285590000,1258.84

2010-12-21,1249.43,1255.82,1249.43,1254.60,3479670000,1254.60

2010-12-20,1245.76,1250.20,1241.51,1247.08,3548140000,1247.08

2010-12-17,1243.63,1245.81,1239.87,1243.91,4632470000,1243.91

2010-12-16,1236.34,1243.75,1232.85,1242.87,4736820000,1242.87

2010-12-15,1241.58,1244.25,1234.01,1235.23,4407340000,1235.23

2010-12-14,1241.84,1246.59,1238.17,1241.59,4132350000,1241.59

2010-12-13,1242.52,1246.73,1240.34,1240.46,4361240000,1240.46

2010-12-10,1233.85,1240.40,1232.58,1240.40,4547310000,1240.40

2010-12-09,1230.14,1234.71,1226.85,1233.00,4522510000,1233.00

2010-12-08,1225.02,1228.93,1219.50,1228.28,4607590000,1228.28

2010-12-07,1227.25,1235.05,1223.25,1223.75,6970630400,1223.75

2010-12-06,1223.87,1225.80,1220.67,1223.12,3527370000,1223.12

2010-12-03,1219.93,1225.57,1216.82,1224.71,3735780000,1224.71

2010-12-02,1206.81,1221.89,1206.81,1221.53,4970800000,1221.53

2010-12-01,1186.60,1207.61,1186.60,1206.07,4548110000,1206.07

2010-11-30,1182.96,1187.40,1174.14,1180.55,4284700000,1180.55

2010-11-29,1189.08,1190.34,1173.64,1187.76,3673450000,1187.76

2010-11-26,1194.16,1194.16,1186.93,1189.40,1613820000,1189.40

2010-11-24,1183.70,1198.62,1183.70,1198.35,3384250000,1198.35

2010-11-23,1192.51,1192.51,1176.91,1180.73,4133070000,1180.73

2010-11-22,1198.07,1198.94,1184.58,1197.84,3689500000,1197.84

2010-11-19,1196.12,1199.97,1189.44,1199.73,3675390000,1199.73

2010-11-18,1183.75,1200.29,1183.75,1196.69,4687260000,1196.69

2010-11-17,1178.33,1183.56,1175.82,1178.59,3904780000,1178.59

2010-11-16,1194.79,1194.79,1173.00,1178.34,5116380000,1178.34

2010-11-15,1200.44,1207.43,1197.15,1197.75,3503370000,1197.75

2010-11-12,1209.07,1210.50,1194.08,1199.21,4213620000,1199.21

2010-11-11,1213.04,1215.45,1204.49,1213.54,3931120000,1213.54

2010-11-10,1213.14,1218.75,1204.33,1218.71,4561300000,1218.71

2010-11-09,1223.59,1226.84,1208.94,1213.40,4848040000,1213.40

2010-11-08,1223.24,1224.57,1217.55,1223.25,3937230000,1223.25

2010-11-05,1221.20,1227.08,1220.29,1225.85,5637460000,1225.85

2010-11-04,1198.34,1221.25,1198.34,1221.06,5695470000,1221.06

2010-11-03,1193.79,1198.30,1183.56,1197.96,4665480000,1197.96

2010-11-02,1187.86,1195.88,1187.86,1193.57,3866200000,1193.57

2010-11-01,1185.71,1195.81,1177.65,1184.38,4129180000,1184.38

2010-10-29,1183.87,1185.46,1179.70,1183.26,3537880000,1183.26

2010-10-28,1184.47,1189.53,1177.10,1183.78,4283460000,1183.78

2010-10-27,1183.84,1183.84,1171.70,1182.45,4335670000,1182.45

2010-10-26,1184.88,1187.11,1177.72,1185.64,4203680000,1185.64

2010-10-25,1184.74,1196.14,1184.74,1185.62,4221380000,1185.62

2010-10-22,1180.52,1183.93,1178.99,1183.08,3177890000,1183.08

2010-10-21,1179.82,1189.43,1171.17,1180.26,4625470000,1180.26

2010-10-20,1166.74,1182.94,1166.74,1178.17,5027880000,1178.17

2010-10-19,1178.64,1178.64,1159.71,1165.90,5600120000,1165.90

2010-10-18,1176.83,1185.53,1174.55,1184.71,4450050000,1184.71

2010-10-15,1177.47,1181.20,1167.12,1176.19,5724910000,1176.19

2010-10-14,1177.82,1178.89,1166.71,1173.81,4969410000,1173.81

2010-10-13,1171.32,1184.38,1171.32,1178.10,4969410000,1178.10

2010-10-12,1164.28,1172.58,1155.71,1169.77,4076170000,1169.77

2010-10-11,1165.32,1168.68,1162.02,1165.32,2505900000,1165.32

2010-10-08,1158.36,1167.73,1155.58,1165.15,3871420000,1165.15

2010-10-07,1161.57,1163.87,1151.41,1158.06,3910550000,1158.06

2010-10-06,1159.81,1162.33,1154.85,1159.97,4073160000,1159.97

2010-10-05,1140.68,1162.76,1140.68,1160.75,4068840000,1160.75

2010-10-04,1144.96,1148.16,1131.87,1137.03,3604110000,1137.03

2010-10-01,1143.49,1150.30,1139.42,1146.24,4298910000,1146.24

2010-09-30,1145.97,1157.16,1136.08,1141.20,4284160000,1141.20

2010-09-29,1146.75,1148.63,1140.26,1144.73,3990280000,1144.73

2010-09-28,1142.31,1150.00,1132.09,1147.70,4025840000,1147.70

2010-09-27,1148.64,1149.92,1142.00,1142.16,3587860000,1142.16

2010-09-24,1131.69,1148.90,1131.69,1148.67,4123950000,1148.67

2010-09-23,1131.10,1136.77,1122.79,1124.83,3847850000,1124.83

2010-09-22,1139.49,1144.38,1131.58,1134.28,3911070000,1134.28

2010-09-21,1142.82,1148.59,1136.22,1139.78,4175660000,1139.78

2010-09-20,1126.57,1144.86,1126.57,1142.71,3364080000,1142.71

2010-09-17,1126.39,1131.47,1122.43,1125.59,4086140000,1125.59

2010-09-16,1123.89,1125.44,1118.88,1124.66,3364080000,1124.66

2010-09-15,1119.43,1126.46,1114.63,1125.07,3369840000,1125.07

2010-09-14,1121.16,1127.36,1115.58,1121.10,4521050000,1121.10

2010-09-13,1113.38,1123.87,1113.38,1121.90,4521050000,1121.90

2010-09-10,1104.57,1110.88,1103.92,1109.55,3061160000,1109.55

2010-09-09,1101.15,1110.27,1101.15,1104.18,3387770000,1104.18

2010-09-08,1092.36,1103.26,1092.36,1098.87,3224640000,1098.87

2010-09-07,1102.60,1102.60,1091.15,1091.84,3107380000,1091.84

2010-09-03,1093.61,1105.10,1093.61,1104.51,3534500000,1104.51

2010-09-02,1080.66,1090.10,1080.39,1090.10,3704210000,1090.10

2010-09-01,1049.72,1081.30,1049.72,1080.29,4396880000,1080.29

2010-08-31,1046.88,1055.14,1040.88,1049.33,4038770000,1049.33

2010-08-30,1062.90,1064.40,1048.79,1048.92,2917990000,1048.92

2010-08-27,1049.27,1065.21,1039.70,1064.59,4102460000,1064.59

2010-08-26,1056.28,1061.45,1045.40,1047.22,3646710000,1047.22

2010-08-25,1048.98,1059.38,1039.83,1055.33,4360190000,1055.33

2010-08-24,1063.20,1063.20,1046.68,1051.87,4436330000,1051.87

2010-08-23,1073.36,1081.58,1067.08,1067.36,3210950000,1067.36

2010-08-20,1075.63,1075.63,1063.91,1071.69,3761570000,1071.69

2010-08-19,1092.44,1092.44,1070.66,1075.63,4290540000,1075.63

2010-08-18,1092.08,1099.77,1085.76,1094.16,3724260000,1094.16

2010-08-17,1081.16,1100.14,1081.16,1092.54,3968210000,1092.54

2010-08-16,1077.49,1082.62,1069.49,1079.38,3142450000,1079.38

2010-08-13,1082.22,1086.25,1079.00,1079.25,3328890000,1079.25

2010-08-12,1081.48,1086.72,1076.69,1083.61,4521050000,1083.61

2010-08-11,1116.89,1116.89,1088.55,1089.47,4511860000,1089.47

2010-08-10,1122.92,1127.16,1111.58,1121.06,3979360000,1121.06

2010-08-09,1122.80,1129.24,1120.91,1127.79,3191630000,1127.79

2010-08-06,1122.07,1123.06,1107.17,1121.64,3857890000,1121.64

2010-08-05,1125.78,1126.56,1118.81,1125.81,3685560000,1125.81

2010-08-04,1121.06,1128.75,1119.46,1127.24,4057850000,1127.24

2010-08-03,1125.34,1125.44,1116.76,1120.46,4071820000,1120.46

2010-08-02,1107.53,1127.30,1107.53,1125.86,4144180000,1125.86

2010-07-30,1098.44,1106.44,1088.01,1101.60,4006450000,1101.60

2010-07-29,1108.07,1115.90,1092.82,1101.53,4612420000,1101.53

2010-07-28,1112.84,1114.66,1103.11,1106.13,4002390000,1106.13

2010-07-27,1117.36,1120.95,1109.78,1113.84,4725690000,1113.84

2010-07-26,1102.89,1115.01,1101.30,1115.01,4009650000,1115.01

2010-07-23,1092.17,1103.73,1087.88,1102.66,4524570000,1102.66

2010-07-22,1072.14,1097.50,1072.14,1093.67,4826900000,1093.67

2010-07-21,1086.67,1088.96,1065.25,1069.59,4747180000,1069.59

2010-07-20,1064.53,1083.94,1056.88,1083.48,4713280000,1083.48

2010-07-19,1066.85,1074.70,1061.11,1071.25,4089500000,1071.25

2010-07-16,1093.85,1093.85,1063.32,1064.88,5297350000,1064.88

2010-07-15,1094.46,1098.66,1080.53,1096.48,4552470000,1096.48

2010-07-14,1095.61,1099.08,1087.68,1095.17,4521050000,1095.17

2010-07-13,1080.65,1099.46,1080.65,1095.34,4640460000,1095.34

2010-07-12,1077.23,1080.78,1070.45,1078.75,3426990000,1078.75

2010-07-09,1070.50,1078.16,1068.10,1077.96,3506570000,1077.96

2010-07-08,1062.92,1071.25,1058.24,1070.25,4548460000,1070.25

2010-07-07,1028.54,1060.89,1028.54,1060.27,4931220000,1060.27

2010-07-06,1028.09,1042.50,1018.35,1028.06,4691240000,1028.06

2010-07-02,1027.65,1032.95,1015.93,1022.58,3968500000,1022.58

2010-07-01,1031.10,1033.58,1010.91,1027.37,6435770000,1027.37

2010-06-30,1040.56,1048.08,1028.33,1030.71,5067080000,1030.71

2010-06-29,1071.10,1071.10,1035.18,1041.24,6136700000,1041.24

2010-06-28,1077.50,1082.60,1071.45,1074.57,3896410000,1074.57

2010-06-25,1075.10,1083.56,1067.89,1076.76,5128840000,1076.76

2010-06-24,1090.93,1090.93,1071.60,1073.69,4814830000,1073.69

2010-06-23,1095.57,1099.64,1085.31,1092.04,4526150000,1092.04

2010-06-22,1113.90,1118.50,1094.18,1095.31,4514380000,1095.31

2010-06-21,1122.79,1131.23,1108.24,1113.20,4514360000,1113.20

2010-06-18,1116.16,1121.01,1113.93,1117.51,4555360000,1117.51

2010-06-17,1115.98,1117.72,1105.87,1116.04,4557760000,1116.04

2010-06-16,1114.02,1118.74,1107.13,1114.61,5002600000,1114.61

2010-06-15,1091.21,1115.59,1091.21,1115.23,4644490000,1115.23

2010-06-14,1095.00,1105.91,1089.03,1089.63,4425830000,1089.63

2010-06-11,1082.65,1092.25,1077.12,1091.60,4059280000,1091.60

2010-06-10,1058.77,1087.85,1058.77,1086.84,5144780000,1086.84

2010-06-09,1062.75,1077.74,1052.25,1055.69,5983200000,1055.69

2010-06-08,1050.81,1063.15,1042.17,1062.00,6192750000,1062.00

2010-06-07,1065.84,1071.36,1049.86,1050.47,5467560000,1050.47

2010-06-04,1098.43,1098.43,1060.50,1064.88,6180580000,1064.88

2010-06-03,1098.82,1105.67,1091.81,1102.83,4995970000,1102.83

2010-06-02,1073.01,1098.56,1072.03,1098.38,5026360000,1098.38

2010-06-01,1087.30,1094.77,1069.89,1070.71,5271480000,1070.71

2010-05-28,1102.59,1102.59,1084.78,1089.41,4871210000,1089.41

2010-05-27,1074.27,1103.52,1074.27,1103.06,5698460000,1103.06

2010-05-26,1075.51,1090.75,1065.59,1067.95,4521050000,1067.95

2010-05-25,1067.42,1074.75,1040.78,1074.03,7329580000,1074.03

2010-05-24,1084.78,1089.95,1072.70,1073.65,5224040000,1073.65

2010-05-21,1067.26,1090.16,1055.90,1087.69,5452130000,1087.69

2010-05-20,1107.34,1107.34,1071.58,1071.59,8328569600,1071.59

2010-05-19,1119.57,1124.27,1100.66,1115.05,6765800000,1115.05

2010-05-18,1138.78,1148.66,1117.20,1120.80,6170840000,1120.80

2010-05-17,1136.52,1141.88,1114.96,1136.94,5922920000,1136.94

2010-05-14,1157.19,1157.19,1126.14,1135.68,6126400000,1135.68

2010-05-13,1170.04,1173.57,1156.14,1157.44,4870640000,1157.44

2010-05-12,1155.43,1172.87,1155.43,1171.67,5225460000,1171.67

2010-05-11,1156.39,1170.48,1147.71,1155.79,5842550000,1155.79

2010-05-10,1122.27,1163.85,1122.27,1159.73,6893700000,1159.73

2010-05-07,1127.04,1135.13,1094.15,1110.88,9472910400,1110.88

2010-05-06,1164.38,1167.58,1065.79,1128.15,10617809600,1128.15

2010-05-05,1169.24,1175.95,1158.15,1165.87,6795940000,1165.87

2010-05-04,1197.50,1197.50,1168.12,1173.60,6594720000,1173.60

2010-05-03,1188.58,1205.13,1188.58,1202.26,4938050000,1202.26

2010-04-30,1206.77,1207.99,1186.32,1186.69,6048260000,1186.69

2010-04-29,1193.30,1209.36,1193.30,1206.78,6059410000,1206.78

2010-04-28,1184.59,1195.05,1181.81,1191.36,6342310000,1191.36

2010-04-27,1209.92,1211.38,1181.62,1183.71,7454540000,1183.71

2010-04-26,1217.07,1219.80,1211.07,1212.05,5647760000,1212.05

2010-04-23,1207.87,1217.28,1205.10,1217.28,5326060000,1217.28

2010-04-22,1202.52,1210.27,1190.19,1208.67,6035780000,1208.67

2010-04-21,1207.16,1210.99,1198.85,1205.94,5724310000,1205.94

2010-04-20,1199.04,1208.58,1199.04,1207.17,5316590000,1207.17

2010-04-19,1192.06,1197.87,1183.68,1197.52,6597740000,1197.52

2010-04-16,1210.17,1210.17,1186.77,1192.13,8108470400,1192.13

2010-04-15,1210.77,1213.92,1208.50,1211.67,5995330000,1211.67

2010-04-14,1198.69,1210.65,1198.69,1210.65,5760040000,1210.65

2010-04-13,1195.94,1199.04,1188.82,1197.30,5403580000,1197.30

2010-04-12,1194.94,1199.20,1194.71,1196.48,4607090000,1196.48

2010-04-09,1187.47,1194.66,1187.15,1194.37,4511570000,1194.37

2010-04-08,1181.75,1188.55,1175.12,1186.44,4726970000,1186.44

2010-04-07,1188.23,1189.60,1177.25,1182.45,5101430000,1182.45

2010-04-06,1186.01,1191.80,1182.77,1189.44,4086180000,1189.44

2010-04-05,1178.71,1187.73,1178.71,1187.44,3881620000,1187.44

2010-04-01,1171.23,1181.43,1170.69,1178.10,4006870000,1178.10

2010-03-31,1171.75,1174.56,1165.77,1169.43,4484340000,1169.43

2010-03-30,1173.75,1177.83,1168.92,1173.27,4085000000,1173.27

2010-03-29,1167.71,1174.85,1167.71,1173.22,4375580000,1173.22

2010-03-26,1167.58,1173.93,1161.48,1166.59,4708420000,1166.59

2010-03-25,1170.03,1180.69,1165.09,1165.73,5668900000,1165.73

2010-03-24,1172.70,1173.04,1166.01,1167.72,4705750000,1167.72

2010-03-23,1166.47,1174.72,1163.83,1174.17,4411640000,1174.17

2010-03-22,1157.25,1167.82,1152.88,1165.81,4261680000,1165.81

2010-03-19,1166.68,1169.20,1155.33,1159.90,5212410000,1159.90

2010-03-18,1166.13,1167.77,1161.16,1165.83,4234510000,1165.83

2010-03-17,1159.94,1169.84,1159.94,1166.21,4963200000,1166.21

2010-03-16,1150.83,1160.28,1150.35,1159.46,4369770000,1159.46

2010-03-15,1148.53,1150.98,1141.45,1150.51,4164110000,1150.51

2010-03-12,1151.71,1153.41,1146.97,1149.99,4928160000,1149.99

2010-03-11,1143.96,1150.24,1138.99,1150.24,4669060000,1150.24

2010-03-10,1140.22,1148.26,1140.09,1145.61,5469120000,1145.61

2010-03-09,1137.56,1145.37,1134.90,1140.45,5185570000,1140.45

2010-03-08,1138.40,1141.05,1136.77,1138.50,3774680000,1138.50

2010-03-05,1125.12,1139.38,1125.12,1138.70,4133000000,1138.70

2010-03-04,1119.12,1123.73,1116.66,1122.97,3945010000,1122.97

2010-03-03,1119.36,1125.64,1116.58,1118.79,3951320000,1118.79

2010-03-02,1117.01,1123.46,1116.51,1118.31,4134680000,1118.31

2010-03-01,1105.36,1116.11,1105.36,1115.71,3847640000,1115.71

2010-02-26,1103.10,1107.24,1097.56,1104.49,3945190000,1104.49

2010-02-25,1101.24,1103.50,1086.02,1102.94,4521130000,1102.94

2010-02-24,1095.89,1106.42,1095.50,1105.24,4168360000,1105.24

2010-02-23,1107.49,1108.58,1092.18,1094.60,4521050000,1094.60

2010-02-22,1110.00,1112.29,1105.38,1108.01,3814440000,1108.01

2010-02-19,1105.49,1112.42,1100.80,1109.17,3944280000,1109.17

2010-02-18,1099.03,1108.24,1097.48,1106.75,3878620000,1106.75

2010-02-17,1096.14,1101.03,1094.72,1099.51,4259230000,1099.51

2010-02-16,1079.13,1095.67,1079.13,1094.87,4080770000,1094.87

2010-02-12,1075.95,1077.81,1062.97,1075.51,4160680000,1075.51

2010-02-11,1067.10,1080.04,1060.59,1078.47,4400870000,1078.47

2010-02-10,1069.68,1073.67,1059.34,1068.13,4251450000,1068.13

2010-02-09,1060.06,1079.28,1060.06,1070.52,5114260000,1070.52

2010-02-08,1065.51,1071.20,1056.51,1056.74,4089820000,1056.74

2010-02-05,1064.12,1067.13,1044.50,1066.19,6438900000,1066.19

2010-02-04,1097.25,1097.25,1062.78,1063.11,5859690000,1063.11

2010-02-03,1100.67,1102.72,1093.97,1097.28,4285450000,1097.28

2010-02-02,1090.05,1104.73,1087.96,1103.32,4749540000,1103.32

2010-02-01,1073.89,1089.38,1073.89,1089.19,4077610000,1089.19

2010-01-29,1087.61,1096.45,1071.59,1073.87,5412850000,1073.87

2010-01-28,1096.93,1100.22,1078.46,1084.53,5452400000,1084.53

2010-01-27,1091.94,1099.51,1083.11,1097.50,5319120000,1097.50

2010-01-26,1095.80,1103.69,1089.86,1092.17,4731910000,1092.17

2010-01-25,1092.40,1102.97,1092.40,1096.78,4481390000,1096.78

2010-01-22,1115.49,1115.49,1090.18,1091.76,6208650000,1091.76

2010-01-21,1138.68,1141.58,1114.84,1116.48,6874289600,1116.48

2010-01-20,1147.95,1147.95,1129.25,1138.04,4810560000,1138.04

2010-01-19,1136.03,1150.45,1135.77,1150.23,4724830000,1150.23

2010-01-15,1147.72,1147.77,1131.39,1136.03,4758730000,1136.03

2010-01-14,1145.68,1150.41,1143.80,1148.46,3915200000,1148.46

2010-01-13,1137.31,1148.40,1133.18,1145.68,4170360000,1145.68

2010-01-12,1143.81,1143.81,1131.77,1136.22,4716160000,1136.22

2010-01-11,1145.96,1149.74,1142.02,1146.98,4255780000,1146.98

2010-01-08,1140.52,1145.39,1136.22,1144.98,4389590000,1144.98

2010-01-07,1136.27,1142.46,1131.32,1141.69,5270680000,1141.69

2010-01-06,1135.71,1139.19,1133.95,1137.14,4972660000,1137.14

2010-01-05,1132.66,1136.63,1129.66,1136.52,2491020000,1136.52

2010-01-04,1116.56,1133.87,1116.56,1132.99,3991400000,1132.99

2009-12-31,1126.60,1127.64,1114.81,1115.10,2076990000,1115.10

2009-12-30,1125.53,1126.42,1121.94,1126.42,2277300000,1126.42

2009-12-29,1128.55,1130.38,1126.08,1126.20,2491020000,1126.20

2009-12-28,1127.53,1130.38,1123.51,1127.78,2716400000,1127.78

2009-12-24,1121.08,1126.48,1121.08,1126.48,1267710000,1126.48

2009-12-23,1118.84,1121.58,1116.00,1120.59,3166870000,1120.59

2009-12-22,1114.51,1120.27,1114.51,1118.02,3641130000,1118.02

2009-12-21,1105.31,1117.68,1105.31,1114.05,3977340000,1114.05

2009-12-18,1097.86,1103.74,1093.88,1102.47,6325890000,1102.47

2009-12-17,1106.36,1106.36,1095.88,1096.08,7615070400,1096.08

2009-12-16,1108.61,1116.21,1107.96,1109.18,4829820000,1109.18

2009-12-15,1114.11,1114.11,1105.35,1107.93,5045100000,1107.93

2009-12-14,1107.84,1114.76,1107.84,1114.11,4548490000,1114.11

2009-12-11,1103.96,1108.50,1101.34,1106.41,3791090000,1106.41

2009-12-10,1098.69,1106.25,1098.69,1102.35,3996490000,1102.35

2009-12-09,1091.07,1097.04,1085.89,1095.95,4115410000,1095.95

2009-12-08,1103.04,1103.04,1088.61,1091.94,4748030000,1091.94

2009-12-07,1105.52,1110.72,1100.83,1103.25,4103360000,1103.25

2009-12-04,1100.43,1119.13,1096.52,1105.98,5781140000,1105.98

2009-12-03,1110.59,1117.28,1098.74,1099.92,4810030000,1099.92

2009-12-02,1109.03,1115.58,1105.29,1109.24,3941340000,1109.24

2009-12-01,1098.89,1112.28,1098.89,1108.86,4249310000,1108.86

2009-11-30,1091.07,1097.24,1086.25,1095.63,3895520000,1095.63

2009-11-27,1105.47,1105.47,1083.74,1091.49,2362910000,1091.49

2009-11-25,1106.49,1111.18,1104.75,1110.63,3036350000,1110.63

2009-11-24,1105.83,1107.56,1097.63,1105.65,3700820000,1105.65

2009-11-23,1094.86,1112.38,1094.86,1106.24,3827920000,1106.24

2009-11-20,1094.66,1094.66,1086.81,1091.38,3751230000,1091.38

2009-11-19,1106.44,1106.44,1088.40,1094.90,4178030000,1094.90

2009-11-18,1109.44,1111.10,1102.70,1109.80,4293340000,1109.80

2009-11-17,1109.22,1110.52,1102.19,1110.32,3824070000,1110.32

2009-11-16,1094.13,1113.69,1094.13,1109.30,4565850000,1109.30

2009-11-13,1087.59,1097.79,1085.33,1093.48,3792610000,1093.48

2009-11-12,1098.31,1101.97,1084.90,1087.24,4160250000,1087.24

2009-11-11,1096.04,1105.37,1093.81,1098.51,4286700000,1098.51

2009-11-10,1091.86,1096.42,1087.40,1093.01,4394770000,1093.01

2009-11-09,1072.31,1093.19,1072.31,1093.08,4460030000,1093.08

2009-11-06,1064.95,1071.48,1059.32,1069.30,4277130000,1069.30

2009-11-05,1047.30,1066.65,1047.30,1066.63,4848350000,1066.63

2009-11-04,1047.14,1061.00,1045.15,1046.50,5635510000,1046.50

2009-11-03,1040.92,1046.36,1033.94,1045.41,5487500000,1045.41

2009-11-02,1036.18,1052.18,1029.38,1042.88,6202640000,1042.88

2009-10-30,1065.41,1065.41,1033.38,1036.19,6512420000,1036.19

2009-10-29,1043.69,1066.83,1043.69,1066.11,5595040000,1066.11

2009-10-28,1061.51,1063.26,1042.19,1042.63,6600350000,1042.63

2009-10-27,1067.54,1072.48,1060.62,1063.41,5337380000,1063.41

2009-10-26,1080.36,1091.75,1065.23,1066.95,6363380000,1066.95

2009-10-23,1095.62,1095.83,1075.49,1079.60,4767460000,1079.60

2009-10-22,1080.96,1095.21,1074.31,1092.91,5192410000,1092.91

2009-10-21,1090.36,1101.36,1080.77,1081.40,5616290000,1081.40

2009-10-20,1098.64,1098.64,1086.16,1091.06,5396930000,1091.06

2009-10-19,1088.22,1100.17,1086.48,1097.91,4619240000,1097.91

2009-10-16,1094.67,1094.67,1081.53,1087.68,4894740000,1087.68

2009-10-15,1090.36,1096.56,1086.41,1096.56,5369780000,1096.56

2009-10-14,1078.68,1093.17,1078.68,1092.02,5406420000,1092.02

2009-10-13,1074.96,1075.30,1066.71,1073.19,4320480000,1073.19

2009-10-12,1071.63,1079.46,1071.63,1076.19,3710430000,1076.19

2009-10-09,1065.28,1071.51,1063.00,1071.49,3763780000,1071.49

2009-10-08,1060.03,1070.67,1060.03,1065.48,4988400000,1065.48

2009-10-07,1053.65,1058.02,1050.10,1057.58,4238220000,1057.58

2009-10-06,1042.02,1060.55,1042.02,1054.72,5029840000,1054.72

2009-10-05,1026.87,1042.58,1025.92,1040.46,4313310000,1040.46

2009-10-02,1029.71,1030.60,1019.95,1025.21,5583240000,1025.21

2009-10-01,1054.91,1054.91,1029.45,1029.85,5791450000,1029.85

2009-09-30,1061.02,1063.40,1046.47,1057.08,5998860000,1057.08

2009-09-29,1063.69,1069.62,1057.83,1060.61,4949900000,1060.61

2009-09-28,1045.38,1065.13,1045.38,1062.98,3726950000,1062.98

2009-09-25,1049.48,1053.47,1041.17,1044.38,4507090000,1044.38

2009-09-24,1062.56,1066.29,1045.85,1050.78,5505610000,1050.78

2009-09-23,1072.69,1080.15,1060.39,1060.87,5531930000,1060.87

2009-09-22,1066.35,1073.81,1066.35,1071.66,5246600000,1071.66

2009-09-21,1067.14,1067.28,1057.46,1064.66,4615280000,1064.66

2009-09-18,1066.60,1071.52,1064.27,1068.30,5607970000,1068.30

2009-09-17,1067.87,1074.77,1061.20,1065.49,6668110000,1065.49

2009-09-16,1053.99,1068.76,1052.87,1068.76,6793529600,1068.76

2009-09-15,1049.03,1056.04,1043.42,1052.63,6185620000,1052.63

2009-09-14,1040.15,1049.74,1035.00,1049.34,4979610000,1049.34

2009-09-11,1043.92,1048.18,1038.40,1042.73,4922600000,1042.73

2009-09-10,1032.99,1044.14,1028.04,1044.14,5191380000,1044.14

2009-09-09,1025.36,1036.34,1023.97,1033.37,5202550000,1033.37

2009-09-08,1018.67,1026.07,1018.67,1025.39,5235160000,1025.39

2009-09-04,1003.84,1016.48,1001.65,1016.40,4097370000,1016.40

2009-09-03,996.12,1003.43,992.25,1003.24,4624280000,1003.24

2009-09-02,996.07,1000.34,991.97,994.75,5842730000,994.75

2009-09-01,1019.52,1028.45,996.28,998.04,6862360000,998.04

2009-08-31,1025.21,1025.21,1014.62,1020.62,5004560000,1020.62

2009-08-28,1031.62,1039.47,1023.13,1028.93,5785780000,1028.93

2009-08-27,1027.81,1033.33,1016.20,1030.98,5785880000,1030.98

2009-08-26,1027.35,1032.47,1021.57,1028.12,5080060000,1028.12

2009-08-25,1026.63,1037.75,1026.21,1028.00,5768740000,1028.00

2009-08-24,1026.59,1035.82,1022.48,1025.57,6302450000,1025.57

2009-08-21,1009.06,1027.59,1009.06,1026.13,5885550000,1026.13

2009-08-20,996.41,1008.92,996.39,1007.37,4893160000,1007.37

2009-08-19,986.88,999.61,980.62,996.46,4257000000,996.46

2009-08-18,980.62,991.20,980.62,989.67,4198970000,989.67

2009-08-17,998.18,998.18,978.51,979.73,4088570000,979.73

2009-08-14,1012.23,1012.60,994.60,1004.09,4940750000,1004.09

2009-08-13,1005.86,1013.14,1000.82,1012.73,5250660000,1012.73

2009-08-12,994.00,1012.78,993.36,1005.81,5498170000,1005.81

2009-08-11,1005.77,1005.77,992.40,994.35,5773160000,994.35

2009-08-10,1008.89,1010.12,1000.99,1007.10,5406080000,1007.10

2009-08-07,999.83,1018.00,999.83,1010.48,6827089600,1010.48

2009-08-06,1004.06,1008.00,992.49,997.08,6753380000,997.08

2009-08-05,1005.41,1006.64,994.31,1002.72,7242120000,1002.72

2009-08-04,1001.41,1007.12,996.68,1005.65,5713700000,1005.65

2009-08-03,990.22,1003.61,990.22,1002.63,5603440000,1002.63

2009-07-31,986.80,993.18,982.85,987.48,5139070000,987.48

2009-07-30,976.01,996.68,976.01,986.75,6035180000,986.75

2009-07-29,977.66,977.76,968.65,975.15,5178770000,975.15

2009-07-28,981.48,982.35,969.35,979.62,5490350000,979.62

2009-07-27,978.63,982.49,972.29,982.18,4631290000,982.18

2009-07-24,972.16,979.79,965.95,979.26,4458300000,979.26

2009-07-23,954.07,979.42,953.27,976.29,5761650000,976.29

2009-07-22,953.40,959.83,947.75,954.07,4634100000,954.07

2009-07-21,951.97,956.53,943.22,954.58,5309300000,954.58

2009-07-20,942.07,951.62,940.99,951.13,4853150000,951.13

2009-07-17,940.56,941.89,934.65,940.38,5141380000,940.38

2009-07-16,930.17,943.96,927.45,940.74,4898640000,940.74

2009-07-15,910.15,933.95,910.15,932.68,5238830000,932.68

2009-07-14,900.77,905.84,896.50,905.84,4149030000,905.84

2009-07-13,879.57,901.05,875.32,901.05,4499440000,901.05

2009-07-10,880.03,883.57,872.81,879.13,3912080000,879.13

2009-07-09,881.28,887.86,878.45,882.68,4347170000,882.68

2009-07-08,881.90,886.80,869.32,879.56,5721780000,879.56

2009-07-07,898.60,898.60,879.93,881.03,4673300000,881.03

2009-07-06,894.27,898.72,886.36,898.72,4712580000,898.72

2009-07-02,921.24,921.24,896.42,896.42,3931000000,896.42

2009-07-01,920.82,931.92,920.82,923.33,3919400000,923.33

2009-06-30,927.15,930.01,912.86,919.32,4627570000,919.32

2009-06-29,919.86,927.99,916.18,927.23,4211760000,927.23

2009-06-26,918.84,922.00,913.03,918.90,6076660000,918.90

2009-06-25,899.45,921.42,896.27,920.26,4911240000,920.26

2009-06-24,896.31,910.85,896.31,900.94,4636720000,900.94

2009-06-23,893.46,898.69,888.86,895.10,5071020000,895.10

2009-06-22,918.13,918.13,893.04,893.04,4903940000,893.04

2009-06-19,919.96,927.09,915.80,921.23,5713390000,921.23

2009-06-18,910.86,921.93,907.94,918.37,4684010000,918.37

2009-06-17,911.89,918.44,903.78,910.71,5523650000,910.71

2009-06-16,925.60,928.00,911.60,911.97,4951200000,911.97

2009-06-15,942.45,942.45,919.65,923.72,4697880000,923.72

2009-06-12,943.44,946.30,935.66,946.21,4528120000,946.21

2009-06-11,939.04,956.23,939.04,944.89,5500840000,944.89

2009-06-10,942.73,949.77,927.97,939.15,5379420000,939.15

2009-06-09,940.35,946.92,936.15,942.43,4439950000,942.43

2009-06-08,938.12,946.33,926.44,939.14,4483430000,939.14

2009-06-05,945.67,951.69,934.13,940.09,5277910000,940.09

2009-06-04,932.49,942.47,929.32,942.46,5352890000,942.46

2009-06-03,942.51,942.51,923.85,931.76,5323770000,931.76

2009-06-02,942.87,949.38,938.46,944.74,5987340000,944.74

2009-06-01,923.26,947.77,923.26,942.87,6370440000,942.87

2009-05-29,907.02,920.02,903.56,919.14,6050420000,919.14

2009-05-28,892.96,909.45,887.60,906.83,5738980000,906.83

2009-05-27,909.95,913.84,891.87,893.06,5698800000,893.06

2009-05-26,887.00,911.76,881.46,910.33,5667050000,910.33

2009-05-22,888.68,896.65,883.75,887.00,5155320000,887.00

2009-05-21,900.42,900.42,879.61,888.33,6019840000,888.33

2009-05-20,908.62,924.60,901.37,903.47,8205060000,903.47

2009-05-19,909.67,916.39,905.22,908.13,6616270000,908.13

2009-05-18,886.07,910.00,886.07,909.71,5702150000,909.71

2009-05-15,892.76,896.97,878.94,882.88,5439720000,882.88

2009-05-14,884.24,898.36,882.52,893.07,6134870000,893.07

2009-05-13,905.40,905.40,882.80,883.92,7091820000,883.92

2009-05-12,910.52,915.57,896.46,908.35,6871750400,908.35

2009-05-11,922.99,922.99,908.68,909.24,6150600000,909.24

2009-05-08,909.03,930.17,909.03,929.23,8163280000,929.23

2009-05-07,919.58,929.58,901.36,907.39,9120100000,907.39

2009-05-06,903.95,920.28,903.95,919.53,8555040000,919.53

2009-05-05,906.10,907.70,897.34,903.80,6882860000,903.80

2009-05-04,879.21,907.85,879.21,907.24,7038840000,907.24

2009-05-01,872.74,880.48,866.10,877.52,5312170000,877.52

2009-04-30,876.59,888.70,868.51,872.81,6862540000,872.81

2009-04-29,856.85,882.06,856.85,873.64,6101620000,873.64

2009-04-28,854.48,864.48,847.12,855.16,6328000000,855.16

2009-04-27,862.82,868.83,854.65,857.51,5613460000,857.51

2009-04-24,853.91,871.80,853.91,866.23,7114440000,866.23

2009-04-23,844.62,852.87,835.45,851.92,6563100000,851.92

2009-04-22,847.26,861.78,840.57,843.55,7327860000,843.55

2009-04-21,831.25,850.09,826.83,850.08,7436489600,850.08

2009-04-20,868.27,868.27,832.39,832.39,6973960000,832.39

2009-04-17,865.18,875.63,860.87,869.60,7352009600,869.60

2009-04-16,854.54,870.35,847.04,865.30,6598670000,865.30

2009-04-15,839.44,852.93,835.58,852.06,6241100000,852.06

2009-04-14,856.88,856.88,840.25,841.50,7569840000,841.50

2009-04-13,855.33,864.31,845.35,858.73,6434890000,858.73

2009-04-09,829.29,856.91,829.29,856.56,7600710400,856.56

2009-04-08,816.76,828.42,814.84,825.16,5938460000,825.16

2009-04-07,834.12,834.12,814.53,815.55,5155580000,815.55

2009-04-06,839.75,839.75,822.79,835.48,6210000000,835.48

2009-04-03,835.13,842.50,826.70,842.50,5855640000,842.50

2009-04-02,814.53,845.61,814.53,834.38,7542809600,834.38

2009-04-01,793.59,813.62,783.32,811.08,6034140000,811.08

2009-03-31,790.88,810.48,790.88,797.87,6089100000,797.87

2009-03-30,809.07,809.07,779.81,787.53,5912660000,787.53

2009-03-27,828.68,828.68,813.43,815.94,5600210000,815.94

2009-03-26,814.06,832.98,814.06,832.86,6992960000,832.86

2009-03-25,806.81,826.78,791.37,813.88,7687180000,813.88

2009-03-24,820.60,823.65,805.48,806.12,6767980000,806.12

2009-03-23,772.31,823.37,772.31,822.92,7715769600,822.92

2009-03-20,784.58,788.91,766.20,768.54,7643720000,768.54

2009-03-19,797.92,803.24,781.82,784.04,9033870400,784.04

2009-03-18,776.01,803.04,765.64,794.35,9098449600,794.35

2009-03-17,753.88,778.12,749.93,778.12,6156800000,778.12

2009-03-16,758.84,774.53,753.37,753.89,7883540000,753.89

2009-03-13,751.97,758.29,742.46,756.55,6787089600,756.55

2009-03-12,720.89,752.63,714.76,750.74,7326630400,750.74

2009-03-11,719.59,731.92,713.85,721.36,7287809600,721.36

2009-03-10,679.28,719.60,679.28,719.60,8618329600,719.60

2009-03-09,680.76,695.27,672.88,676.53,7277320000,676.53

2009-03-06,684.04,699.09,666.79,683.38,7331830400,683.38

2009-03-05,708.27,708.27,677.93,682.55,7507249600,682.55

2009-03-04,698.60,724.12,698.60,712.87,7673620000,712.87

2009-03-03,704.44,711.67,692.30,696.33,7583230400,696.33

2009-03-02,729.57,729.57,699.70,700.82,7868289600,700.82

2009-02-27,749.93,751.27,734.52,735.09,8926480000,735.09

2009-02-26,765.76,779.42,751.75,752.83,7599969600,752.83

2009-02-25,770.64,780.12,752.89,764.90,7483640000,764.90

2009-02-24,744.69,775.49,744.69,773.14,7234489600,773.14

2009-02-23,773.25,777.85,742.37,743.33,6509300000,743.33

2009-02-20,775.87,778.69,754.25,770.05,8210590400,770.05

2009-02-19,787.91,797.58,777.03,778.94,5746940000,778.94

2009-02-18,791.06,796.17,780.43,788.42,5740710000,788.42

2009-02-17,818.61,818.61,789.17,789.17,5907820000,789.17

2009-02-13,833.95,839.43,825.21,826.84,5296650000,826.84

2009-02-12,829.91,835.48,808.06,835.19,6476460000,835.19

2009-02-11,827.41,838.22,822.30,833.74,5926460000,833.74

2009-02-10,866.87,868.05,822.99,827.16,6770169600,827.16

2009-02-09,868.24,875.01,861.65,869.89,5574370000,869.89

2009-02-06,846.09,870.75,845.42,868.60,6484100000,868.60

2009-02-05,831.75,850.55,819.91,845.85,6624030000,845.85

2009-02-04,837.77,851.85,829.18,832.23,6420450000,832.23

2009-02-03,825.69,842.60,821.98,838.51,5886310000,838.51

2009-02-02,823.09,830.78,812.87,825.44,5673270000,825.44

2009-01-30,845.69,851.66,821.67,825.88,5350580000,825.88

2009-01-29,868.89,868.89,844.15,845.14,5067060000,845.14

2009-01-28,845.73,877.86,845.73,874.09,6199180000,874.09

2009-01-27,837.30,850.45,835.40,845.71,5353260000,845.71

2009-01-26,832.50,852.53,827.69,836.57,6039940000,836.57

2009-01-23,822.16,838.61,806.07,831.95,5832160000,831.95

2009-01-22,839.74,839.74,811.29,827.50,5843830000,827.50

2009-01-21,806.77,841.72,804.30,840.24,6467830000,840.24

2009-01-20,849.64,849.64,804.47,805.22,6375230000,805.22

2009-01-16,844.45,858.13,830.66,850.12,6786040000,850.12

2009-01-15,841.99,851.59,817.04,843.74,7807350400,843.74

2009-01-14,867.28,867.28,836.93,842.62,5407880000,842.62

2009-01-13,869.79,877.02,862.02,871.79,5017470000,871.79

2009-01-12,890.40,890.40,864.32,870.26,4725050000,870.26

2009-01-09,909.91,911.93,888.31,890.35,4716500000,890.35

2009-01-08,905.73,910.00,896.81,909.73,4991550000,909.73

2009-01-07,927.45,927.45,902.37,906.65,4704940000,906.65

2009-01-06,931.17,943.85,927.28,934.70,5392620000,934.70

2009-01-05,929.17,936.63,919.53,927.45,5413910000,927.45

2009-01-02,902.99,934.73,899.35,931.80,4048270000,931.80

2008-12-31,890.59,910.32,889.67,903.25,4172940000,903.25

2008-12-30,870.58,891.12,870.58,890.64,3627800000,890.64

2008-12-29,872.37,873.70,857.07,869.42,3323430000,869.42

2008-12-26,869.51,873.74,866.52,872.80,1880050000,872.80

2008-12-24,863.87,869.79,861.44,868.15,1546550000,868.15

2008-12-23,874.31,880.44,860.10,863.16,4051970000,863.16

2008-12-22,887.20,887.37,857.09,871.63,4869850000,871.63

2008-12-19,886.96,905.47,883.02,887.88,6705310000,887.88

2008-12-18,905.98,911.02,877.44,885.28,5675000000,885.28

2008-12-17,908.16,918.85,895.94,904.42,5907380000,904.42

2008-12-16,871.53,914.66,871.53,913.18,6009780000,913.18

2008-12-15,881.07,884.63,857.72,868.57,4982390000,868.57

2008-12-12,871.79,883.24,851.35,879.73,5959590000,879.73

2008-12-11,898.35,904.63,868.73,873.59,5513840000,873.59

2008-12-10,892.17,908.27,885.45,899.24,5942130000,899.24

2008-12-09,906.48,916.26,885.38,888.67,5693110000,888.67

2008-12-08,882.71,918.57,882.71,909.70,6553600000,909.70

2008-12-05,844.43,879.42,818.41,876.07,6165370000,876.07

2008-12-04,869.75,875.60,833.60,845.22,5860390000,845.22

2008-12-03,843.60,873.12,827.60,870.74,6221880000,870.74

2008-12-02,817.94,850.54,817.94,848.81,6170100000,848.81

2008-12-01,888.61,888.61,815.69,816.21,6052010000,816.21

2008-11-28,886.89,896.25,881.21,896.24,2740860000,896.24

2008-11-26,852.90,887.68,841.37,887.68,5793260000,887.68

2008-11-25,853.40,868.94,834.99,857.39,6952700000,857.39

2008-11-24,801.20,865.60,801.20,851.81,7879440000,851.81

2008-11-21,755.84,801.20,741.02,800.03,9495900000,800.03

2008-11-20,805.87,820.52,747.78,752.44,9093740000,752.44

2008-11-19,859.03,864.57,806.18,806.58,6548600000,806.58

2008-11-18,852.34,865.90,826.84,859.12,6679470000,859.12

2008-11-17,873.23,882.29,848.98,850.75,4927490000,850.75

2008-11-14,904.36,916.88,869.88,873.29,5881030000,873.29

2008-11-13,853.13,913.01,818.69,911.29,7849120000,911.29

2008-11-12,893.39,893.39,850.48,852.30,5764180000,852.30

2008-11-11,917.15,917.15,884.90,898.95,4998340000,898.95

2008-11-10,936.75,951.95,907.47,919.21,4572000000,919.21

2008-11-07,907.44,931.46,906.90,930.99,4931640000,930.99

2008-11-06,952.40,952.40,899.73,904.88,6102230000,904.88

2008-11-05,1001.84,1001.84,949.86,952.77,5426640000,952.77

2008-11-04,971.31,1007.51,971.31,1005.75,5531290000,1005.75

2008-11-03,968.67,975.57,958.82,966.30,4492280000,966.30

2008-10-31,953.11,984.38,944.59,968.75,6394350000,968.75

2008-10-30,939.38,963.23,928.50,954.09,6175830000,954.09

2008-10-29,939.51,969.97,922.26,930.09,7077800000,930.09

2008-10-28,848.92,940.51,845.27,940.51,7096950400,940.51

2008-10-27,874.28,893.78,846.75,848.92,5558050000,848.92

2008-10-24,895.22,896.30,852.85,876.77,6550050000,876.77

2008-10-23,899.08,922.83,858.44,908.11,7184180000,908.11

2008-10-22,951.67,951.67,875.81,896.78,6147980000,896.78

2008-10-21,980.40,985.44,952.47,955.05,5121830000,955.05

2008-10-20,943.51,985.40,943.51,985.40,5175640000,985.40

2008-10-17,942.29,984.64,918.74,940.55,6581780000,940.55

2008-10-16,909.53,947.71,865.83,946.43,7984500000,946.43

2008-10-15,994.60,994.60,903.99,907.84,6542330000,907.84

2008-10-14,1009.97,1044.31,972.07,998.01,8161990400,998.01

2008-10-13,912.75,1006.93,912.75,1003.35,7263369600,1003.35

2008-10-10,902.31,936.36,839.80,899.22,11456230400,899.22

2008-10-09,988.42,1005.25,909.19,909.92,6819000000,909.92

2008-10-08,988.91,1021.06,970.97,984.94,8716329600,984.94

2008-10-07,1057.60,1072.91,996.23,996.23,7069209600,996.23

2008-10-06,1097.56,1097.56,1007.97,1056.89,7956020000,1056.89

2008-10-03,1115.16,1153.82,1098.14,1099.23,6716120000,1099.23

2008-10-02,1160.64,1160.64,1111.43,1114.28,6285640000,1114.28

2008-10-01,1164.17,1167.03,1140.77,1161.06,5782130000,1161.06

2008-09-30,1113.78,1168.03,1113.78,1166.36,4937680000,1166.36

2008-09-29,1209.07,1209.07,1106.42,1106.42,7305060000,1106.42

2008-09-26,1204.47,1215.77,1187.54,1213.27,5383610000,1213.27

2008-09-25,1187.87,1220.03,1187.87,1209.18,5877640000,1209.18

2008-09-24,1188.79,1197.41,1179.79,1185.87,4820360000,1185.87

2008-09-23,1207.61,1221.15,1187.06,1188.22,5185730000,1188.22

2008-09-22,1255.37,1255.37,1205.61,1207.09,5332130000,1207.09

2008-09-19,1213.11,1265.12,1213.11,1255.08,9387169600,1255.08

2008-09-18,1157.08,1211.14,1133.50,1206.51,10082689600,1206.51

2008-09-17,1210.34,1210.34,1155.88,1156.39,9431870400,1156.39

2008-09-16,1188.31,1214.84,1169.28,1213.60,9459830400,1213.60

2008-09-15,1250.92,1250.92,1192.70,1192.70,8279510400,1192.70

2008-09-12,1245.88,1255.09,1233.81,1251.70,6273260000,1251.70

2008-09-11,1229.04,1249.98,1211.54,1249.05,6869249600,1249.05

2008-09-10,1227.50,1243.90,1221.60,1232.04,6543440000,1232.04

2008-09-09,1267.98,1268.66,1224.51,1224.51,7380630400,1224.51

2008-09-08,1249.50,1274.42,1247.12,1267.79,7351340000,1267.79

2008-09-05,1233.21,1244.94,1217.23,1242.31,5017080000,1242.31

2008-09-04,1271.80,1271.80,1232.83,1236.83,5212500000,1236.83

2008-09-03,1276.61,1280.60,1265.59,1274.98,5056980000,1274.98

2008-09-02,1287.83,1303.04,1272.20,1277.58,4783560000,1277.58

2008-08-29,1296.49,1297.59,1282.74,1282.83,3288120000,1282.83

2008-08-28,1283.79,1300.68,1283.79,1300.68,3854280000,1300.68

2008-08-27,1271.29,1285.05,1270.03,1281.66,3499610000,1281.66

2008-08-26,1267.03,1275.65,1263.21,1271.51,3587570000,1271.51

2008-08-25,1290.47,1290.47,1264.87,1266.84,3420600000,1266.84

2008-08-22,1277.59,1293.09,1277.59,1292.20,3741070000,1292.20

2008-08-21,1271.07,1281.40,1265.22,1277.72,4032590000,1277.72

2008-08-20,1267.34,1276.01,1261.16,1274.54,4555030000,1274.54

2008-08-19,1276.65,1276.65,1263.11,1266.69,4159760000,1266.69

2008-08-18,1298.14,1300.22,1274.51,1278.60,3829290000,1278.60

2008-08-15,1293.85,1302.05,1290.74,1298.20,4041820000,1298.20

2008-08-14,1282.11,1300.11,1276.84,1292.93,4064000000,1292.93

2008-08-13,1288.64,1294.03,1274.86,1285.83,4787600000,1285.83

2008-08-12,1304.79,1304.79,1285.64,1289.59,4711290000,1289.59

2008-08-11,1294.42,1313.15,1291.41,1305.32,5067310000,1305.32

2008-08-08,1266.29,1297.85,1262.11,1296.32,4966810000,1296.32

2008-08-07,1286.51,1286.51,1264.29,1266.07,5319380000,1266.07

2008-08-06,1283.99,1291.67,1276.00,1289.19,4873420000,1289.19

2008-08-05,1254.87,1284.88,1254.67,1284.88,1219310000,1284.88

2008-08-04,1253.27,1260.49,1247.45,1249.01,4562280000,1249.01

2008-08-01,1269.42,1270.52,1254.54,1260.31,4684870000,1260.31

2008-07-31,1281.37,1284.93,1265.97,1267.38,5346050000,1267.38

2008-07-30,1264.52,1284.33,1264.52,1284.26,5631330000,1284.26

2008-07-29,1236.38,1263.20,1236.38,1263.20,5414240000,1263.20

2008-07-28,1257.76,1260.09,1234.37,1234.37,4282960000,1234.37

2008-07-25,1253.51,1263.23,1251.75,1257.76,4672560000,1257.76

2008-07-24,1283.22,1283.22,1251.48,1252.54,6127980000,1252.54

2008-07-23,1278.87,1291.17,1276.06,1282.19,6705830000,1282.19

2008-07-22,1257.08,1277.42,1248.83,1277.00,6180230000,1277.00

2008-07-21,1261.82,1267.74,1255.70,1260.00,4630640000,1260.00

2008-07-18,1258.22,1262.23,1251.81,1260.68,5653280000,1260.68

2008-07-17,1246.31,1262.31,1241.49,1260.32,7365209600,1260.32

2008-07-16,1214.65,1245.52,1211.39,1245.36,6738630400,1245.36

2008-07-15,1226.83,1234.35,1200.44,1214.91,7363640000,1214.91

2008-07-14,1241.61,1253.50,1225.01,1228.30,5434860000,1228.30

2008-07-11,1248.66,1257.27,1225.35,1239.49,6742200000,1239.49

2008-07-10,1245.25,1257.65,1236.76,1253.39,5840430000,1253.39

2008-07-09,1273.38,1277.36,1244.57,1244.69,5181000000,1244.69

2008-07-08,1251.84,1274.17,1242.84,1273.70,6034110000,1273.70

2008-07-07,1262.90,1273.95,1240.68,1252.31,5265420000,1252.31

2008-07-03,1262.96,1271.48,1252.01,1262.90,3247590000,1262.90

2008-07-02,1285.82,1292.17,1261.51,1261.52,5276090000,1261.52

2008-07-01,1276.69,1285.31,1260.68,1284.91,5846290000,1284.91

2008-06-30,1278.06,1290.31,1274.86,1280.00,5032330000,1280.00

2008-06-27,1283.60,1289.45,1272.00,1278.38,6208260000,1278.38

2008-06-26,1316.29,1316.29,1283.15,1283.15,5231280000,1283.15

2008-06-25,1314.54,1335.63,1314.54,1321.97,4825640000,1321.97

2008-06-24,1317.23,1326.02,1304.42,1314.29,4705050000,1314.29

2008-06-23,1319.77,1323.78,1315.31,1318.00,4186370000,1318.00

2008-06-20,1341.02,1341.02,1314.46,1317.93,5324900000,1317.93

2008-06-19,1336.89,1347.66,1330.50,1342.83,4811670000,1342.83

2008-06-18,1349.59,1349.59,1333.40,1337.81,4573570000,1337.81

2008-06-17,1360.71,1366.59,1350.54,1350.93,3801960000,1350.93

2008-06-16,1358.85,1364.70,1352.07,1360.14,3706940000,1360.14

2008-06-13,1341.81,1360.03,1341.71,1360.03,4080420000,1360.03

2008-06-12,1335.78,1353.03,1331.29,1339.87,4734240000,1339.87

2008-06-11,1357.09,1357.09,1335.47,1335.49,4779980000,1335.49

2008-06-10,1358.98,1366.84,1351.56,1358.44,4635070000,1358.44

2008-06-09,1360.83,1370.63,1350.62,1361.76,4404570000,1361.76

2008-06-06,1400.06,1400.06,1359.90,1360.68,4771660000,1360.68

2008-06-05,1377.48,1404.05,1377.48,1404.05,4350790000,1404.05

2008-06-04,1376.26,1388.18,1371.74,1377.20,4338640000,1377.20

2008-06-03,1386.42,1393.12,1370.12,1377.65,4396380000,1377.65

2008-06-02,1399.62,1399.62,1377.79,1385.67,3714320000,1385.67

2008-05-30,1398.36,1404.46,1398.08,1400.38,3845630000,1400.38

2008-05-29,1390.50,1406.32,1388.59,1398.26,3894440000,1398.26

2008-05-28,1386.54,1391.25,1378.16,1390.84,3927240000,1390.84

2008-05-27,1375.97,1387.40,1373.07,1385.35,3588860000,1385.35

2008-05-23,1392.20,1392.20,1373.72,1375.93,3516380000,1375.93

2008-05-22,1390.83,1399.07,1390.23,1394.35,3955960000,1394.35

2008-05-21,1414.06,1419.12,1388.81,1390.71,4517990000,1390.71

2008-05-20,1424.49,1424.49,1409.09,1413.40,3854320000,1413.40

2008-05-19,1425.28,1440.24,1421.63,1426.63,3683970000,1426.63

2008-05-16,1423.89,1425.82,1414.35,1425.35,3842590000,1425.35

2008-05-15,1408.36,1424.40,1406.87,1423.57,3836480000,1423.57

2008-05-14,1405.65,1420.19,1405.65,1408.66,3979370000,1408.66

2008-05-13,1404.40,1406.30,1396.26,1403.04,4018590000,1403.04

2008-05-12,1389.40,1404.06,1386.20,1403.58,3370630000,1403.58

2008-05-09,1394.90,1394.90,1384.11,1388.28,3518620000,1388.28

2008-05-08,1394.29,1402.35,1389.39,1397.68,3827550000,1397.68

2008-05-07,1417.49,1419.54,1391.16,1392.57,4075860000,1392.57

2008-05-06,1405.60,1421.57,1397.10,1418.26,3924100000,1418.26

2008-05-05,1415.34,1415.34,1404.37,1407.49,3410090000,1407.49

2008-05-02,1409.16,1422.72,1406.25,1413.90,3953030000,1413.90

2008-05-01,1385.97,1410.07,1383.07,1409.34,4448780000,1409.34

2008-04-30,1391.22,1404.57,1384.25,1385.59,4508890000,1385.59

2008-04-29,1395.61,1397.00,1386.70,1390.94,3815320000,1390.94

2008-04-28,1397.96,1402.90,1394.40,1396.37,3607000000,1396.37

2008-04-25,1387.88,1399.11,1379.98,1397.84,3891150000,1397.84

2008-04-24,1380.52,1397.72,1371.09,1388.82,4461660000,1388.82

2008-04-23,1378.40,1387.87,1372.24,1379.93,4103610000,1379.93

2008-04-22,1386.43,1386.43,1369.84,1375.94,3821900000,1375.94

2008-04-21,1387.72,1390.23,1379.25,1388.17,3420570000,1388.17

2008-04-18,1369.00,1395.90,1369.00,1390.33,4222380000,1390.33

2008-04-17,1363.37,1368.60,1357.25,1365.56,3713880000,1365.56

2008-04-16,1337.02,1365.49,1337.02,1364.71,4260370000,1364.71

2008-04-15,1331.72,1337.72,1324.35,1334.43,3581230000,1334.43

2008-04-14,1332.20,1335.64,1326.16,1328.32,3565020000,1328.32

2008-04-11,1357.98,1357.98,1331.21,1332.83,3723790000,1332.83

2008-04-10,1355.37,1367.24,1350.11,1360.55,3686150000,1360.55

2008-04-09,1365.50,1368.39,1349.97,1354.49,3556670000,1354.49

2008-04-08,1370.16,1370.16,1360.62,1365.54,3602500000,1365.54

2008-04-07,1373.69,1386.74,1369.02,1372.54,3747780000,1372.54

2008-04-04,1369.85,1380.91,1362.83,1370.40,3703100000,1370.40

2008-04-03,1365.69,1375.66,1358.68,1369.31,3920100000,1369.31

2008-04-02,1369.96,1377.95,1361.55,1367.53,4320440000,1367.53

2008-04-01,1326.41,1370.18,1326.41,1370.18,4745120000,1370.18

2008-03-31,1315.92,1328.52,1312.81,1322.70,4188990000,1322.70

2008-03-28,1327.02,1334.87,1312.95,1315.22,3686980000,1315.22

2008-03-27,1340.34,1345.62,1325.66,1325.76,4037930000,1325.76

2008-03-26,1352.45,1352.45,1336.41,1341.13,4055670000,1341.13

2008-03-25,1349.07,1357.47,1341.21,1352.99,4145120000,1352.99

2008-03-24,1330.29,1359.68,1330.29,1349.88,4499000000,1349.88

2008-03-20,1299.67,1330.67,1295.22,1329.51,6145220000,1329.51

2008-03-19,1330.97,1341.51,1298.42,1298.42,1203830000,1298.42

2008-03-18,1277.16,1330.74,1277.16,1330.74,5335630000,1330.74

2008-03-17,1283.21,1287.50,1256.98,1276.60,5683010000,1276.60

2008-03-14,1316.05,1321.47,1274.86,1288.14,5153780000,1288.14

2008-03-13,1305.26,1321.68,1282.11,1315.48,5073360000,1315.48

2008-03-12,1321.13,1333.26,1307.86,1308.77,4414280000,1308.77

2008-03-11,1274.40,1320.65,1274.40,1320.65,5109080000,1320.65

2008-03-10,1293.16,1295.01,1272.66,1273.37,4261240000,1273.37

2008-03-07,1301.53,1313.24,1282.43,1293.37,4565410000,1293.37

2008-03-06,1332.20,1332.20,1303.42,1304.34,4323460000,1304.34

2008-03-05,1327.69,1344.19,1320.22,1333.70,4277710000,1333.70

2008-03-04,1329.58,1331.03,1307.39,1326.75,4757180000,1326.75

2008-03-03,1330.45,1335.13,1320.04,1331.34,4117570000,1331.34

2008-02-29,1364.07,1364.07,1325.42,1330.63,4426730000,1330.63

2008-02-28,1378.16,1378.16,1363.16,1367.68,3938580000,1367.68

2008-02-27,1378.95,1388.34,1372.00,1380.02,3904700000,1380.02

2008-02-26,1371.76,1387.34,1363.29,1381.29,4096060000,1381.29

2008-02-25,1352.75,1374.36,1346.03,1371.80,3866350000,1371.80

2008-02-22,1344.22,1354.30,1327.04,1353.11,3572660000,1353.11

2008-02-21,1362.21,1367.94,1339.34,1342.53,3696660000,1342.53

2008-02-20,1348.39,1363.71,1336.55,1360.03,3870520000,1360.03

2008-02-19,1355.86,1367.28,1345.05,1348.78,3613550000,1348.78

2008-02-15,1347.52,1350.00,1338.13,1349.99,3583300000,1349.99

2008-02-14,1367.33,1368.16,1347.31,1348.86,3644760000,1348.86

2008-02-13,1353.12,1369.23,1350.78,1367.21,3856420000,1367.21

2008-02-12,1340.55,1362.10,1339.36,1348.86,4044640000,1348.86

2008-02-11,1331.92,1341.40,1320.32,1339.13,3593140000,1339.13

2008-02-08,1336.88,1341.22,1321.06,1331.29,3768490000,1331.29

2008-02-07,1324.01,1347.16,1316.75,1336.91,4589160000,1336.91

2008-02-06,1339.48,1351.96,1324.34,1326.45,4008120000,1326.45

2008-02-05,1380.28,1380.28,1336.64,1336.64,4315740000,1336.64

2008-02-04,1395.38,1395.38,1379.69,1380.82,3495780000,1380.82

2008-02-01,1378.60,1396.02,1375.93,1395.42,4650770000,1395.42

2008-01-31,1351.98,1385.62,1334.08,1378.55,4970290000,1378.55

2008-01-30,1362.22,1385.86,1352.95,1355.81,4742760000,1355.81

2008-01-29,1355.94,1364.93,1350.19,1362.30,4232960000,1362.30

2008-01-28,1330.70,1353.97,1322.26,1353.96,4100930000,1353.96

2008-01-25,1357.32,1368.56,1327.50,1330.61,4882250000,1330.61

2008-01-24,1340.13,1355.15,1334.31,1352.07,5735300000,1352.07

2008-01-23,1310.41,1339.09,1270.05,1338.60,3241680000,1338.60

2008-01-22,1312.94,1322.09,1274.29,1310.50,6544690000,1310.50

2008-01-18,1333.90,1350.28,1312.51,1325.19,6004840000,1325.19

2008-01-17,1374.79,1377.72,1330.67,1333.25,5303130000,1333.25

2008-01-16,1377.41,1391.99,1364.27,1373.20,5440620000,1373.20

2008-01-15,1411.88,1411.88,1380.60,1380.95,4601640000,1380.95

2008-01-14,1402.91,1417.89,1402.91,1416.25,3682090000,1416.25

2008-01-11,1419.91,1419.91,1394.83,1401.02,4495840000,1401.02

2008-01-10,1406.78,1429.09,1395.31,1420.33,5170490000,1420.33

2008-01-09,1390.25,1409.19,1378.70,1409.13,5351030000,1409.13

2008-01-08,1415.71,1430.28,1388.30,1390.19,4705390000,1390.19

2008-01-07,1414.07,1423.87,1403.45,1416.18,4221260000,1416.18

2008-01-04,1444.01,1444.01,1411.19,1411.63,4166000000,1411.63

2008-01-03,1447.55,1456.80,1443.73,1447.16,3429500000,1447.16

2008-01-02,1467.97,1471.77,1442.07,1447.16,3452650000,1447.16

2007-12-31,1475.25,1475.83,1465.13,1468.36,2440880000,1468.36

2007-12-28,1479.83,1488.01,1471.70,1478.49,2420510000,1478.49

2007-12-27,1495.05,1495.05,1475.86,1476.27,2365770000,1476.27

2007-12-26,1495.12,1498.85,1488.20,1497.66,2010500000,1497.66

2007-12-24,1484.55,1497.63,1484.55,1496.45,1267420000,1496.45

2007-12-21,1463.19,1485.40,1463.19,1484.46,4508590000,1484.46

2007-12-20,1456.42,1461.53,1447.22,1460.12,3526890000,1460.12

2007-12-19,1454.70,1464.42,1445.31,1453.00,3401300000,1453.00

2007-12-18,1445.92,1460.16,1435.65,1454.98,3723690000,1454.98

2007-12-17,1465.05,1465.05,1445.43,1445.90,3569030000,1445.90

2007-12-14,1486.19,1486.67,1467.78,1467.95,3401050000,1467.95

2007-12-13,1483.27,1489.40,1469.21,1488.41,3635170000,1488.41

2007-12-12,1487.58,1511.96,1468.23,1486.59,4482120000,1486.59

2007-12-11,1516.68,1523.57,1475.99,1477.65,4080180000,1477.65

2007-12-10,1505.11,1518.27,1504.96,1515.96,2911760000,1515.96

2007-12-07,1508.60,1510.63,1502.66,1504.66,3177710000,1504.66

2007-12-06,1484.59,1508.02,1482.19,1507.34,3568570000,1507.34

2007-12-05,1465.22,1486.09,1465.22,1485.01,3663660000,1485.01

2007-12-04,1471.34,1471.34,1460.66,1462.79,3343620000,1462.79

2007-12-03,1479.63,1481.16,1470.08,1472.42,3323250000,1472.42

2007-11-30,1471.83,1488.94,1470.89,1481.14,4422200000,1481.14

2007-11-29,1467.41,1473.81,1458.36,1469.72,3524730000,1469.72

2007-11-28,1432.95,1471.62,1432.95,1469.02,4508020000,1469.02

2007-11-27,1409.59,1429.49,1407.43,1428.23,4320720000,1428.23

2007-11-26,1440.74,1446.09,1406.10,1407.22,3706470000,1407.22

2007-11-23,1417.62,1440.86,1417.62,1440.70,1612720000,1440.70

2007-11-21,1434.71,1436.40,1415.64,1416.77,4076230000,1416.77

2007-11-20,1434.51,1452.64,1419.28,1439.70,4875150000,1439.70

2007-11-19,1456.70,1456.70,1430.42,1433.27,4119650000,1433.27

2007-11-16,1453.09,1462.18,1443.99,1458.74,4168870000,1458.74

2007-11-15,1468.04,1472.67,1443.49,1451.15,3941010000,1451.15

2007-11-14,1483.40,1492.14,1466.47,1470.58,4031470000,1470.58

2007-11-13,1441.35,1481.37,1441.35,1481.05,4141310000,1481.05

2007-11-12,1453.66,1464.94,1438.53,1439.18,4192520000,1439.18

2007-11-09,1467.59,1474.09,1448.51,1453.70,4587050000,1453.70

2007-11-08,1475.27,1482.50,1450.31,1474.77,5439720000,1474.77

2007-11-07,1515.46,1515.46,1475.04,1475.62,4353160000,1475.62

2007-11-06,1505.33,1520.77,1499.07,1520.27,3879160000,1520.27

2007-11-05,1505.61,1510.84,1489.95,1502.17,3819330000,1502.17

2007-11-02,1511.07,1513.15,1492.53,1509.65,4285990000,1509.65

2007-11-01,1545.79,1545.79,1506.66,1508.44,4241470000,1508.44

2007-10-31,1532.15,1552.76,1529.40,1549.38,3953070000,1549.38

2007-10-30,1539.42,1539.42,1529.55,1531.02,3212520000,1531.02

2007-10-29,1536.92,1544.67,1536.43,1540.98,3124480000,1540.98

2007-10-26,1522.17,1535.53,1520.18,1535.28,3612120000,1535.28

2007-10-25,1516.15,1523.24,1500.46,1514.40,4183960000,1514.40

2007-10-24,1516.61,1517.23,1489.56,1515.88,4003300000,1515.88

2007-10-23,1509.30,1520.01,1503.61,1519.59,3309120000,1519.59

2007-10-22,1497.79,1508.06,1490.40,1506.33,3471830000,1506.33

2007-10-19,1540.00,1540.00,1500.26,1500.63,4160970000,1500.63

2007-10-18,1539.29,1542.79,1531.76,1540.08,3203210000,1540.08

2007-10-17,1544.44,1550.66,1526.01,1541.24,3638070000,1541.24

2007-10-16,1547.81,1547.81,1536.29,1538.53,3234560000,1538.53

2007-10-15,1562.25,1564.74,1540.81,1548.71,3139290000,1548.71

2007-10-12,1555.41,1563.03,1554.09,1561.80,2788690000,1561.80

2007-10-11,1564.72,1576.09,1546.72,1554.41,3911260000,1554.41

2007-10-10,1564.98,1565.42,1555.46,1562.47,3044760000,1562.47

2007-10-09,1553.18,1565.26,1551.82,1565.15,2932040000,1565.15

2007-10-08,1556.51,1556.51,1549.00,1552.58,2040650000,1552.58

2007-10-05,1543.84,1561.91,1543.84,1557.59,2919030000,1557.59

2007-10-04,1539.91,1544.02,1537.63,1542.84,2690430000,1542.84

2007-10-03,1545.80,1545.84,1536.34,1539.59,3065320000,1539.59

2007-10-02,1546.96,1548.01,1540.37,1546.63,3101910000,1546.63

2007-10-01,1527.29,1549.02,1527.25,1547.04,3281990000,1547.04

2007-09-28,1531.24,1533.74,1521.99,1526.75,2925350000,1526.75

2007-09-27,1527.32,1532.46,1525.81,1531.38,2872180000,1531.38

2007-09-26,1518.62,1529.39,1518.62,1525.42,3237390000,1525.42

2007-09-25,1516.34,1518.27,1507.13,1517.21,3187770000,1517.21

2007-09-24,1525.75,1530.18,1516.15,1517.73,3131310000,1517.73

2007-09-21,1518.75,1530.89,1518.75,1525.75,3679460000,1525.75

2007-09-20,1528.69,1529.14,1516.42,1518.75,2957700000,1518.75

2007-09-19,1519.75,1538.74,1519.75,1529.03,3846750000,1529.03

2007-09-18,1476.63,1519.89,1476.63,1519.78,3708940000,1519.78

2007-09-17,1484.24,1484.24,1471.82,1476.65,2598390000,1476.65

2007-09-14,1483.95,1485.99,1473.18,1484.25,2641740000,1484.25

2007-09-13,1471.47,1489.58,1471.47,1483.95,2877080000,1483.95

2007-09-12,1471.10,1479.50,1465.75,1471.56,2885720000,1471.56

2007-09-11,1451.69,1472.48,1451.69,1471.49,3015330000,1471.49

2007-09-10,1453.50,1462.25,1439.29,1451.70,2835720000,1451.70

2007-09-07,1478.55,1478.55,1449.07,1453.55,3191080000,1453.55

2007-09-06,1472.03,1481.49,1467.41,1478.55,2459590000,1478.55

2007-09-05,1488.76,1488.76,1466.34,1472.29,2991600000,1472.29

2007-09-04,1473.96,1496.40,1472.15,1489.42,2766600000,1489.42

2007-08-31,1457.61,1481.47,1457.61,1473.99,2731610000,1473.99

2007-08-30,1463.67,1468.43,1451.25,1457.64,2582960000,1457.64

2007-08-29,1432.01,1463.76,1432.01,1463.76,2824070000,1463.76

2007-08-28,1466.72,1466.72,1432.01,1432.36,3078090000,1432.36

2007-08-27,1479.36,1479.36,1465.98,1466.79,2406180000,1466.79

2007-08-24,1462.34,1479.40,1460.54,1479.37,2541400000,1479.37

2007-08-23,1464.05,1472.06,1453.88,1462.50,3084390000,1462.50

2007-08-22,1447.03,1464.86,1447.03,1464.07,3309120000,1464.07

2007-08-21,1445.55,1455.32,1439.76,1447.12,3012150000,1447.12

2007-08-20,1445.94,1451.75,1430.54,1445.55,3321340000,1445.55

2007-08-17,1411.26,1450.33,1411.26,1445.94,3570040000,1445.94

2007-08-16,1406.64,1415.97,1370.60,1411.27,6509300000,1411.27

2007-08-15,1426.15,1440.78,1404.36,1406.70,4290930000,1406.70

2007-08-14,1452.87,1456.74,1426.20,1426.54,3814630000,1426.54

2007-08-13,1453.42,1466.29,1451.54,1452.92,3696280000,1452.92

2007-08-10,1453.09,1462.02,1429.74,1453.64,5345780000,1453.64

2007-08-09,1497.21,1497.21,1453.09,1453.09,5889600000,1453.09

2007-08-08,1476.22,1503.89,1476.22,1497.49,5499560000,1497.49

2007-08-07,1467.62,1488.30,1455.80,1476.71,4909390000,1476.71

2007-08-06,1433.04,1467.67,1427.39,1467.67,5067200000,1467.67

2007-08-03,1472.18,1473.23,1432.80,1433.06,4272110000,1433.06

2007-08-02,1465.46,1476.43,1460.58,1472.20,4368850000,1472.20

2007-08-01,1455.18,1468.38,1439.59,1465.81,5256780000,1465.81

2007-07-31,1473.90,1488.30,1454.25,1455.27,4524520000,1455.27

2007-07-30,1458.93,1477.88,1454.32,1473.91,4128780000,1473.91

2007-07-27,1482.44,1488.53,1458.95,1458.95,4784650000,1458.95

2007-07-26,1518.09,1518.09,1465.30,1482.66,4472550000,1482.66

2007-07-25,1511.03,1524.31,1503.73,1518.09,4283200000,1518.09

2007-07-24,1541.57,1541.57,1508.62,1511.04,4115830000,1511.04

2007-07-23,1534.06,1547.23,1534.06,1541.57,3102700000,1541.57

2007-07-20,1553.19,1553.19,1529.20,1534.10,3745780000,1534.10

2007-07-19,1546.13,1555.20,1546.13,1553.08,3251450000,1553.08

2007-07-18,1549.20,1549.20,1533.67,1546.17,3609220000,1546.17

2007-07-17,1549.52,1555.32,1547.74,1549.37,3007140000,1549.37

2007-07-16,1552.50,1555.90,1546.69,1549.52,2704110000,1549.52

2007-07-13,1547.68,1555.10,1544.85,1552.50,2801120000,1552.50

2007-07-12,1518.74,1547.92,1518.74,1547.70,3489600000,1547.70

2007-07-11,1509.93,1519.34,1506.10,1518.76,3082920000,1518.76

2007-07-10,1531.85,1531.85,1510.01,1510.12,3244280000,1510.12

2007-07-09,1530.43,1534.26,1527.45,1531.85,2715330000,1531.85

2007-07-06,1524.96,1532.40,1520.47,1530.44,2441520000,1530.44

2007-07-05,1524.86,1526.57,1517.72,1525.40,2622950000,1525.40

2007-07-03,1519.12,1526.01,1519.12,1524.87,1560790000,1524.87

2007-07-02,1504.66,1519.45,1504.66,1519.43,2644990000,1519.43

2007-06-29,1505.70,1517.53,1493.61,1503.35,3165410000,1503.35

2007-06-28,1506.32,1514.84,1503.41,1505.71,3006710000,1505.71

2007-06-27,1492.62,1506.80,1484.18,1506.34,3398150000,1506.34

2007-06-26,1497.68,1506.12,1490.54,1492.89,3398530000,1492.89

2007-06-25,1502.56,1514.29,1492.68,1497.74,3287250000,1497.74

2007-06-22,1522.19,1522.19,1500.74,1502.56,4284320000,1502.56

2007-06-21,1512.50,1522.90,1504.75,1522.19,3161110000,1522.19

2007-06-20,1533.68,1537.32,1512.36,1512.84,3286900000,1512.84

2007-06-19,1531.02,1535.85,1525.67,1533.70,2873590000,1533.70

2007-06-18,1532.90,1535.44,1529.31,1531.05,2480240000,1531.05

2007-06-15,1522.97,1538.71,1522.97,1532.91,3406030000,1532.91

2007-06-14,1515.58,1526.45,1515.58,1522.97,2813630000,1522.97

2007-06-13,1492.65,1515.70,1492.65,1515.67,3077930000,1515.67

2007-06-12,1509.12,1511.33,1492.97,1493.00,3056200000,1493.00

2007-06-11,1507.64,1515.53,1503.35,1509.12,2525280000,1509.12

2007-06-08,1490.71,1507.76,1487.41,1507.67,2993460000,1507.67

2007-06-07,1517.36,1517.36,1490.37,1490.72,3538470000,1490.72

2007-06-06,1530.57,1530.57,1514.13,1517.38,2964190000,1517.38

2007-06-05,1539.12,1539.12,1525.62,1530.95,2939450000,1530.95

2007-06-04,1536.28,1540.53,1532.31,1539.18,2738930000,1539.18

2007-06-01,1530.62,1540.56,1530.62,1536.34,2927020000,1536.34

2007-05-31,1530.19,1535.56,1528.26,1530.62,3335530000,1530.62

2007-05-30,1517.60,1530.23,1510.06,1530.23,2980210000,1530.23

2007-05-29,1515.55,1521.80,1512.02,1518.11,2571790000,1518.11

2007-05-25,1507.50,1517.41,1507.50,1515.73,2316250000,1515.73

2007-05-24,1522.10,1529.31,1505.18,1507.51,3365530000,1507.51

2007-05-23,1524.09,1532.43,1521.90,1522.28,3084260000,1522.28

2007-05-22,1525.10,1529.24,1522.05,1524.12,2860500000,1524.12

2007-05-21,1522.75,1529.87,1522.71,1525.10,3465360000,1525.10

2007-05-18,1512.74,1522.75,1512.74,1522.75,2959050000,1522.75

2007-05-17,1514.01,1517.14,1509.29,1512.75,2868640000,1512.75

2007-05-16,1500.75,1514.15,1500.75,1514.14,2915350000,1514.14

2007-05-15,1503.11,1514.83,1500.43,1501.19,3071020000,1501.19

2007-05-14,1505.76,1510.90,1498.34,1503.15,2776130000,1503.15

2007-05-11,1491.47,1506.24,1491.47,1505.85,2720780000,1505.85

2007-05-10,1512.33,1512.33,1491.42,1491.47,3031240000,1491.47

2007-05-09,1507.32,1513.80,1503.77,1512.58,2935550000,1512.58

2007-05-08,1509.36,1509.36,1500.66,1507.72,2795720000,1507.72

2007-05-07,1505.57,1511.00,1505.54,1509.48,2545090000,1509.48

2007-05-04,1502.35,1510.34,1501.80,1505.62,2761930000,1505.62

2007-05-03,1495.56,1503.34,1495.56,1502.39,3007970000,1502.39

2007-05-02,1486.13,1499.10,1486.13,1495.92,3189800000,1495.92

2007-05-01,1482.37,1487.27,1476.70,1486.30,3400350000,1486.30

2007-04-30,1494.07,1497.16,1482.29,1482.37,3093420000,1482.37

2007-04-27,1494.21,1497.32,1488.67,1494.07,2732810000,1494.07

2007-04-26,1495.27,1498.02,1491.17,1494.25,3211800000,1494.25

2007-04-25,1480.28,1496.59,1480.28,1495.42,3252590000,1495.42

2007-04-24,1480.93,1483.82,1473.74,1480.41,3119750000,1480.41

2007-04-23,1484.33,1487.32,1480.19,1480.93,2575020000,1480.93

2007-04-20,1470.69,1484.74,1470.69,1484.35,3329940000,1484.35

2007-04-19,1472.48,1474.23,1464.47,1470.73,2913610000,1470.73

2007-04-18,1471.47,1476.57,1466.41,1472.50,2971330000,1472.50

2007-04-17,1468.47,1474.35,1467.15,1471.48,2920570000,1471.48

2007-04-16,1452.84,1468.62,1452.84,1468.33,2870140000,1468.33

2007-04-13,1447.80,1453.11,1444.15,1452.85,2690020000,1452.85

2007-04-12,1438.87,1448.02,1433.91,1447.80,2770570000,1447.80

2007-04-11,1448.23,1448.39,1436.15,1438.87,2950190000,1438.87

2007-04-10,1444.58,1448.73,1443.99,1448.39,2510110000,1448.39

2007-04-09,1443.77,1448.10,1443.28,1444.61,2349410000,1444.61

2007-04-05,1438.94,1444.88,1436.67,1443.76,2357230000,1443.76

2007-04-04,1437.75,1440.16,1435.08,1439.37,2616320000,1439.37

2007-04-03,1424.27,1440.57,1424.27,1437.77,2921760000,1437.77

2007-04-02,1420.83,1425.49,1416.37,1424.55,2875880000,1424.55

2007-03-30,1422.52,1429.22,1408.90,1420.86,2903960000,1420.86

2007-03-29,1417.17,1426.24,1413.27,1422.53,2854710000,1422.53

2007-03-28,1428.35,1428.35,1414.07,1417.23,3000440000,1417.23

2007-03-27,1437.49,1437.49,1425.54,1428.61,2673040000,1428.61

2007-03-26,1436.11,1437.65,1423.28,1437.50,2754660000,1437.50

2007-03-23,1434.54,1438.89,1433.21,1436.11,2619020000,1436.11

2007-03-22,1435.04,1437.66,1429.88,1434.54,3129970000,1434.54

2007-03-21,1410.92,1437.77,1409.75,1435.04,3184770000,1435.04

2007-03-20,1402.04,1411.53,1400.70,1410.94,2795940000,1410.94

2007-03-19,1386.95,1403.20,1386.95,1402.06,2777180000,1402.06

2007-03-16,1392.28,1397.51,1383.63,1386.95,3393640000,1386.95

2007-03-15,1387.11,1395.73,1385.16,1392.28,2821900000,1392.28

2007-03-14,1377.86,1388.09,1363.98,1387.17,3758350000,1387.17

2007-03-13,1406.23,1406.23,1377.71,1377.95,3485570000,1377.95

2007-03-12,1402.80,1409.34,1398.40,1406.60,2664000000,1406.60

2007-03-09,1401.89,1410.15,1397.30,1402.84,2623050000,1402.84

2007-03-08,1391.88,1407.93,1391.88,1401.89,3014850000,1401.89

2007-03-07,1395.02,1401.16,1390.64,1391.97,3141350000,1391.97

2007-03-06,1374.06,1397.90,1374.06,1395.41,3358160000,1395.41

2007-03-05,1387.11,1391.86,1373.97,1374.12,3480520000,1374.12

2007-03-02,1403.16,1403.40,1386.87,1387.17,3312260000,1387.17

2007-03-01,1406.80,1409.46,1380.87,1403.17,3874910000,1403.17

2007-02-28,1398.64,1415.89,1396.65,1406.82,3925250000,1406.82

2007-02-27,1449.25,1449.25,1389.42,1399.04,4065230000,1399.04

2007-02-26,1451.04,1456.95,1445.48,1449.37,2822170000,1449.37

2007-02-23,1456.22,1456.22,1448.36,1451.19,2579950000,1451.19

2007-02-22,1457.29,1461.57,1450.51,1456.38,1950770000,1456.38

2007-02-21,1459.60,1459.60,1452.02,1457.63,2606980000,1457.63

2007-02-20,1455.53,1460.53,1449.20,1459.68,2337860000,1459.68

2007-02-16,1456.77,1456.77,1451.57,1455.54,2399450000,1455.54

2007-02-15,1455.15,1457.97,1453.19,1456.81,2490920000,1456.81

2007-02-14,1443.91,1457.65,1443.91,1455.30,2699290000,1455.30

2007-02-13,1433.22,1444.41,1433.22,1444.26,2652150000,1444.26

2007-02-12,1438.00,1439.11,1431.44,1433.37,2395680000,1433.37

2007-02-09,1448.25,1452.45,1433.44,1438.06,2951810000,1438.06

2007-02-08,1449.99,1450.45,1442.81,1448.31,2816180000,1448.31

2007-02-07,1447.41,1452.99,1446.44,1450.02,2618820000,1450.02

2007-02-06,1446.98,1450.19,1443.40,1448.00,2608710000,1448.00

2007-02-05,1448.33,1449.38,1443.85,1446.99,2439430000,1446.99

2007-02-02,1445.94,1449.33,1444.49,1448.39,2569450000,1448.39

2007-02-01,1437.90,1446.64,1437.90,1445.94,2914890000,1445.94

2007-01-31,1428.65,1441.61,1424.78,1438.24,2976690000,1438.24

2007-01-30,1420.61,1428.82,1420.61,1428.82,2706250000,1428.82

2007-01-29,1422.03,1426.94,1418.46,1420.62,2730480000,1420.62

2007-01-26,1423.90,1427.27,1416.96,1422.18,2626620000,1422.18

2007-01-25,1440.12,1440.69,1422.34,1423.90,2994330000,1423.90

2007-01-24,1427.96,1440.14,1427.96,1440.13,2783180000,1440.13

2007-01-23,1422.95,1431.33,1421.66,1427.99,2975070000,1427.99

2007-01-22,1430.47,1431.39,1420.40,1422.95,2540120000,1422.95

2007-01-19,1426.35,1431.57,1425.19,1430.50,2777480000,1430.50

2007-01-18,1430.59,1432.96,1424.21,1426.37,2822430000,1426.37

2007-01-17,1431.77,1435.27,1428.57,1430.62,2690270000,1430.62

2007-01-16,1430.73,1433.93,1428.62,1431.90,2599530000,1431.90

2007-01-12,1423.82,1431.23,1422.58,1430.73,2686480000,1430.73

2007-01-11,1414.84,1427.12,1414.84,1423.82,2857870000,1423.82

2007-01-10,1408.70,1415.99,1405.32,1414.85,2764660000,1414.85

2007-01-09,1412.84,1415.61,1405.42,1412.11,3038380000,1412.11

2007-01-08,1409.26,1414.98,1403.97,1412.84,2763340000,1412.84

2007-01-05,1418.34,1418.34,1405.75,1409.71,2919400000,1409.71

2007-01-04,1416.60,1421.84,1408.43,1418.34,3004460000,1418.34

2007-01-03,1418.03,1429.42,1407.86,1416.60,3429160000,1416.60

2006-12-29,1424.71,1427.00,1416.84,1418.30,1678200000,1418.30

2006-12-28,1426.77,1427.26,1422.05,1424.73,1508570000,1424.73

2006-12-27,1416.63,1427.72,1416.63,1426.84,1667370000,1426.84

2006-12-26,1410.75,1417.91,1410.45,1416.90,1310310000,1416.90

2006-12-22,1418.10,1418.82,1410.28,1410.76,1647590000,1410.76

2006-12-21,1423.20,1426.40,1415.90,1418.30,2322410000,1418.30

2006-12-20,1425.51,1429.05,1423.51,1423.53,2387630000,1423.53

2006-12-19,1422.42,1428.30,1414.88,1425.55,2717060000,1425.55

2006-12-18,1427.08,1431.81,1420.65,1422.48,2568140000,1422.48

2006-12-15,1425.48,1431.63,1425.48,1427.09,3229580000,1427.09

2006-12-14,1413.16,1427.23,1413.16,1425.49,2729700000,1425.49

2006-12-13,1411.32,1416.64,1411.05,1413.21,2552260000,1413.21

2006-12-12,1413.00,1413.78,1404.75,1411.56,2738170000,1411.56

2006-12-11,1409.81,1415.60,1408.56,1413.04,2289900000,1413.04

2006-12-08,1407.27,1414.09,1403.67,1409.84,2440460000,1409.84

2006-12-07,1412.86,1418.27,1406.80,1407.29,2743150000,1407.29

2006-12-06,1414.40,1415.93,1411.05,1412.90,2725280000,1412.90

2006-12-05,1409.10,1415.27,1408.78,1414.76,2755700000,1414.76

2006-12-04,1396.67,1411.23,1396.67,1409.12,2766320000,1409.12

2006-12-01,1400.63,1402.46,1385.93,1396.71,2800980000,1396.71

2006-11-30,1399.47,1406.30,1393.83,1400.63,4006230000,1400.63

2006-11-29,1386.11,1401.14,1386.11,1399.48,2790970000,1399.48

2006-11-28,1381.61,1387.91,1377.83,1386.72,2639750000,1386.72

2006-11-27,1400.95,1400.95,1381.44,1381.96,2711210000,1381.96

2006-11-24,1405.94,1405.94,1399.25,1400.95,832550000,1400.95

2006-11-22,1402.69,1407.89,1402.26,1406.09,2237710000,1406.09

2006-11-21,1400.43,1403.49,1399.99,1402.81,2597940000,1402.81

2006-11-20,1401.17,1404.37,1397.85,1400.50,2546710000,1400.50

2006-11-17,1399.76,1401.21,1394.55,1401.20,2726100000,1401.20

2006-11-16,1396.53,1403.76,1396.53,1399.76,2835730000,1399.76

2006-11-15,1392.91,1401.35,1392.13,1396.57,2831130000,1396.57

2006-11-14,1384.36,1394.49,1379.07,1393.22,3027480000,1393.22

2006-11-13,1380.58,1387.61,1378.80,1384.42,2386340000,1384.42

2006-11-10,1378.33,1381.04,1375.60,1380.90,2290200000,1380.90

2006-11-09,1385.43,1388.92,1377.31,1378.33,3012050000,1378.33

2006-11-08,1382.50,1388.61,1379.33,1385.72,2814820000,1385.72

2006-11-07,1379.75,1388.19,1379.19,1382.84,2636390000,1382.84

2006-11-06,1364.27,1381.40,1364.27,1379.78,2533550000,1379.78

2006-11-03,1367.31,1371.68,1360.98,1364.30,2419730000,1364.30

2006-11-02,1367.44,1368.39,1362.21,1367.34,2646180000,1367.34

2006-11-01,1377.76,1381.95,1366.26,1367.81,2821160000,1367.81

2006-10-31,1377.93,1381.21,1372.19,1377.94,2803030000,1377.94

2006-10-30,1377.30,1381.22,1373.46,1377.93,2770440000,1377.93

2006-10-27,1388.89,1388.89,1375.85,1377.34,2458450000,1377.34

2006-10-26,1382.21,1389.45,1379.47,1389.08,2793350000,1389.08

2006-10-25,1377.36,1383.61,1376.00,1382.22,2953540000,1382.22

2006-10-24,1377.02,1377.78,1372.42,1377.38,2876890000,1377.38

2006-10-23,1368.58,1377.40,1363.94,1377.02,2480430000,1377.02

2006-10-20,1366.94,1368.66,1362.10,1368.60,2526410000,1368.60

2006-10-19,1365.95,1368.09,1362.06,1366.96,2619830000,1366.96

2006-10-18,1363.93,1372.87,1360.95,1365.80,2658840000,1365.80

2006-10-17,1369.05,1369.05,1356.87,1364.05,2519620000,1364.05

2006-10-16,1365.61,1370.20,1364.48,1369.06,2305920000,1369.06

2006-10-13,1362.82,1366.63,1360.50,1365.62,2482920000,1365.62

2006-10-12,1349.94,1363.76,1349.94,1362.83,2514350000,1362.83

2006-10-11,1353.28,1353.97,1343.57,1349.95,2521000000,1349.95

2006-10-10,1350.62,1354.23,1348.60,1353.42,2376140000,1353.42

2006-10-09,1349.58,1352.69,1346.55,1350.66,1935170000,1350.66

2006-10-06,1353.22,1353.22,1344.21,1349.59,2523000000,1349.59

2006-10-05,1349.84,1353.79,1347.75,1353.22,2817240000,1353.22

2006-10-04,1333.81,1350.20,1331.48,1350.20,3019880000,1350.20

2006-10-03,1331.32,1338.31,1327.10,1334.11,2682690000,1334.11

2006-10-02,1335.82,1338.54,1330.28,1331.32,2154480000,1331.32

2006-09-29,1339.15,1339.88,1335.64,1335.85,2273430000,1335.85

2006-09-28,1336.56,1340.28,1333.75,1338.88,2397820000,1338.88

2006-09-27,1336.12,1340.08,1333.54,1336.59,2749190000,1336.59

2006-09-26,1326.35,1336.60,1325.30,1336.35,2673350000,1336.35

2006-09-25,1314.78,1329.35,1311.58,1326.37,2710240000,1326.37