Date,Open,High,Low,Close,Volume,Adj Close
2014-10-20,24.91,25.12,24.71,25.03,33842200,25.03
2014-10-17,25.00,25.25,24.70,24.82,52622400,24.82
2014-10-16,23.99,24.51,23.96,24.25,51684100,24.25
2014-10-15,23.86,24.40,23.69,24.28,65570700,24.28
2014-10-14,24.18,24.64,24.05,24.10,42246400,24.10
2014-10-13,24.24,24.33,23.90,23.95,38951400,23.95
2014-10-10,24.79,24.87,24.21,24.27,47795300,24.27
2014-10-09,25.23,25.31,24.73,24.78,34001100,24.78
2014-10-08,24.95,25.25,24.66,25.25,36886000,25.25
2014-10-07,25.10,25.19,24.80,24.81,31951700,24.81
2014-10-06,25.60,25.63,25.07,25.22,30479800,25.22
2014-10-03,25.29,25.43,25.15,25.40,21658100,25.40
2014-10-02,25.19,25.25,25.01,25.12,28499100,25.12
2014-10-01,25.43,25.47,25.08,25.16,41982500,25.16
2014-09-30,25.36,25.70,25.33,25.62,40177300,25.62
2014-09-29,25.36,25.52,25.30,25.42,30720200,25.42
2014-09-26,25.58,25.70,25.43,25.63,28895300,25.63
2014-09-25,25.88,25.88,25.53,25.55,30627800,25.55
2014-09-24,26.01,26.01,25.69,25.93,34024800,25.93
2014-09-23,25.99,26.14,25.98,26.02,21668900,26.02
2014-09-22,26.19,26.27,26.03,26.08,22991000,26.08
2014-09-19,26.35,26.40,26.25,26.29,38232200,26.29
2014-09-18,26.19,26.36,26.13,26.21,31567200,26.21
2014-09-17,26.32,26.40,26.10,26.27,29610800,26.05
2014-09-16,25.92,26.27,25.88,26.21,27482900,25.99
2014-09-15,25.83,25.95,25.75,25.92,15347200,25.70
2014-09-12,25.97,25.97,25.80,25.87,24639200,25.65
2014-09-11,25.91,26.09,25.83,26.02,22581000,25.80
2014-09-10,25.99,26.03,25.85,25.95,19110000,25.73
2014-09-09,26.07,26.11,25.85,25.90,21666400,25.68
2014-09-08,26.14,26.27,26.06,26.08,20379700,25.86
2014-09-05,25.90,26.10,25.80,26.10,21041600,25.88
2014-09-04,25.99,26.13,25.89,25.96,26891800,25.74
2014-09-03,25.98,26.00,25.82,25.95,19962200,25.73
2014-09-02,25.89,26.03,25.77,25.85,24378700,25.63
2014-08-29,26.03,26.09,25.90,25.98,21914000,25.76
2014-08-28,26.03,26.09,25.96,26.01,13438900,25.79
2014-08-27,26.05,26.20,26.02,26.13,21176500,25.91
2014-08-26,26.22,26.28,26.01,26.01,26313600,25.79
2014-08-25,26.15,26.29,26.02,26.20,21856200,25.98
2014-08-22,26.34,26.37,26.11,26.15,22784400,25.93
2014-08-21,26.42,26.45,26.30,26.43,22185000,26.21
2014-08-20,26.08,26.40,26.01,26.36,28855400,26.14
2014-08-19,26.14,26.16,26.05,26.05,16137200,25.83
2014-08-18,25.87,26.07,25.85,26.07,26809900,25.85
2014-08-15,25.95,25.97,25.51,25.64,28167900,25.43
2014-08-14,25.89,25.95,25.73,25.88,23322100,25.66
2014-08-13,25.72,25.92,25.70,25.83,19870100,25.61
2014-08-12,25.85,25.86,25.59,25.61,21780300,25.40
2014-08-11,25.84,26.00,25.72,25.79,27873100,25.57
2014-08-08,25.46,25.67,25.30,25.66,22929500,25.45
2014-08-07,25.61,25.70,25.42,25.50,36167500,25.29
2014-08-06,25.13,25.57,25.09,25.44,47222600,25.23
2014-08-05,25.10,25.29,24.95,25.02,27694300,24.81
2014-08-04,25.33,25.42,25.10,25.27,28410300,25.06
2014-08-01,25.07,25.36,24.75,25.35,40198800,25.14
2014-07-31,25.53,25.56,25.15,25.15,37995200,24.94
2014-07-30,25.58,25.79,25.40,25.64,25838200,25.43
2014-07-29,25.57,25.72,25.45,25.45,22528900,25.24
2014-07-28,25.67,25.73,25.44,25.59,32980200,25.38
2014-07-25,25.97,25.99,25.73,25.79,24634100,25.57
2014-07-24,25.95,26.08,25.90,25.94,22010800,25.72
2014-07-23,26.07,26.09,25.91,25.91,32060800,25.69
2014-07-22,26.07,26.10,25.85,26.02,34534600,25.80
2014-07-21,26.33,26.33,25.72,25.98,59343000,25.76
2014-07-18,26.77,26.78,26.25,26.46,55403000,26.24
2014-07-17,26.92,26.98,26.60,26.61,37548900,26.39
2014-07-16,26.69,27.15,26.66,27.02,47071000,26.79
2014-07-15,26.75,26.80,26.55,26.61,41440200,26.39
2014-07-14,26.63,26.86,26.62,26.66,25273800,26.44
2014-07-11,26.19,26.55,26.12,26.55,35440200,26.33
2014-07-10,26.13,26.29,26.10,26.20,33238500,25.98
2014-07-09,26.43,26.43,26.26,26.32,37820500,26.10
2014-07-08,26.62,26.65,26.35,26.37,29105600,26.15
2014-07-07,26.80,26.84,26.68,26.75,25263000,26.53
2014-07-03,26.81,26.89,26.78,26.86,20513900,26.64
2014-07-02,26.35,26.65,26.34,26.61,21284100,26.39
2014-07-01,26.27,26.50,26.26,26.40,28064500,26.18
2014-06-30,26.44,26.45,26.22,26.28,29678100,26.06
2014-06-27,26.29,26.43,26.23,26.43,35155200,26.21
2014-06-26,26.46,26.46,26.20,26.29,23159000,26.07
2014-06-25,26.47,26.51,26.34,26.42,26261200,26.20
2014-06-24,26.66,26.88,26.51,26.58,26418900,26.36
2014-06-23,27.05,27.06,26.60,26.68,31244400,26.46
2014-06-20,27.02,27.04,26.87,26.97,49758200,26.74
2014-06-19,26.66,26.98,26.66,26.93,31605200,26.70
2014-06-18,26.88,26.94,26.69,26.89,26237300,26.45
2014-06-17,26.79,26.98,26.68,26.87,21298600,26.43
2014-06-16,26.95,26.97,26.75,26.82,26681100,26.38
2014-06-13,26.88,27.07,26.88,27.04,19131500,26.59
2014-06-12,27.10,27.16,26.89,26.96,25742600,26.52
2014-06-11,27.32,27.36,27.06,27.15,24722000,26.70
2014-06-10,27.31,27.46,27.24,27.41,21842400,26.96
2014-06-09,27.06,27.53,27.01,27.44,28282300,26.99
2014-06-06,26.79,27.24,26.76,27.18,33736800,26.73
2014-06-05,26.54,26.78,26.45,26.77,25041400,26.33
2014-06-04,26.74,26.74,26.54,26.55,19969800,26.11
2014-06-03,26.75,26.81,26.67,26.79,18641400,26.35
2014-06-02,26.71,26.85,26.61,26.83,17123500,26.39
2014-05-30,26.64,26.79,26.60,26.79,18933600,26.35
2014-05-29,26.69,26.74,26.55,26.74,15024700,26.30
2014-05-28,26.56,26.71,26.53,26.66,18205700,26.22
2014-05-27,26.55,26.63,26.45,26.57,18317800,26.13
2014-05-23,26.55,26.58,26.43,26.51,14833100,26.07
2014-05-22,26.42,26.57,26.31,26.51,15628700,26.07
2014-05-21,26.37,26.52,26.35,26.49,17443900,26.05
2014-05-20,26.61,26.62,26.15,26.30,23477100,25.87
2014-05-19,26.55,26.69,26.48,26.61,18129700,26.17
2014-05-16,26.49,26.68,26.37,26.67,28840900,26.23
2014-05-15,26.72,26.80,26.32,26.60,33783100,26.16
2014-05-14,26.91,26.96,26.67,26.76,20741600,26.32
2014-05-13,26.89,26.95,26.77,26.92,20482900,26.48
2014-05-12,26.58,26.86,26.51,26.85,23710800,26.41
2014-05-09,26.56,26.57,26.31,26.42,17437900,25.98
2014-05-08,26.48,26.60,26.30,26.44,20886900,26.00
2014-05-07,26.27,26.53,26.27,26.53,24319700,26.09
2014-05-06,26.51,26.53,26.19,26.19,25034200,25.76
2014-05-05,26.69,26.69,26.50,26.58,16589600,26.14
2014-05-02,26.77,26.87,26.66,26.68,23473500,26.24
2014-05-01,26.73,26.83,26.64,26.77,25779700,26.33
2014-04-30,26.80,26.90,26.65,26.89,29165100,26.45
2014-04-29,26.83,26.88,26.59,26.76,27676200,26.32
2014-04-28,26.72,26.85,26.53,26.78,34567000,26.34
2014-04-25,26.57,26.80,26.55,26.60,33750200,26.16
2014-04-24,26.44,26.64,26.23,26.46,25578100,26.02
2014-04-23,26.57,26.66,26.39,26.42,29567100,25.98
2014-04-22,26.70,26.77,26.57,26.58,27796600,26.14
2014-04-21,26.63,26.71,26.56,26.59,25131300,26.15
2014-04-17,26.47,26.76,26.45,26.56,69658600,26.12
2014-04-16,26.01,26.20,25.89,26.12,33496600,25.69
2014-04-15,25.67,25.89,25.58,25.82,30287300,25.39
2014-04-14,25.58,25.75,25.43,25.71,25067000,25.29
2014-04-11,25.51,25.76,25.43,25.43,37319900,25.01
2014-04-10,26.09,26.11,25.57,25.58,36293700,25.16
2014-04-09,25.86,25.96,25.59,25.95,25177500,25.52
2014-04-08,25.76,25.92,25.67,25.75,26915900,25.33
2014-04-07,25.95,26.04,25.74,25.85,30438900,25.42
2014-04-04,26.37,26.40,25.99,26.02,33140800,25.59
2014-04-03,26.15,26.26,26.05,26.23,22259400,25.80
2014-04-02,25.92,26.06,25.87,26.04,26403700,25.61
2014-04-01,25.83,25.99,25.75,25.87,28496000,25.44
2014-03-31,26.02,26.08,25.81,25.89,32088900,25.46
2014-03-28,25.90,26.02,25.78,25.88,29691400,25.45
2014-03-27,25.58,25.85,25.51,25.81,29636400,25.38
2014-03-26,25.80,25.92,25.60,25.62,31830100,25.20
2014-03-25,25.58,25.71,25.39,25.70,31154500,25.28
2014-03-24,25.49,25.53,25.20,25.41,31146600,24.99
2014-03-21,25.69,25.83,25.34,25.40,55158900,24.98
2014-03-20,25.37,25.37,25.12,25.27,35712300,24.85
2014-03-19,25.64,25.70,25.11,25.28,35246800,24.86
2014-03-18,25.52,25.73,25.47,25.65,23785100,25.23
2014-03-17,25.26,25.63,25.25,25.43,45614000,25.01
2014-03-14,25.25,25.38,25.09,25.11,29461300,24.70
2014-03-13,26.00,26.00,25.21,25.34,37865100,24.92
2014-03-12,25.68,25.83,25.63,25.76,23464100,25.34
2014-03-11,26.06,26.10,25.76,25.90,24863700,25.47
2014-03-10,26.12,26.13,25.84,26.04,22263500,25.61
2014-03-07,26.33,26.35,25.97,26.13,27284000,25.70
2014-03-06,26.06,26.28,26.02,26.22,34911100,25.79
2014-03-05,25.78,25.96,25.65,25.93,30128700,25.50
2014-03-04,25.52,25.73,25.46,25.65,36638400,25.23
2014-03-03,25.21,25.21,24.92,25.12,34210600,24.71
2014-02-28,25.54,25.69,25.31,25.47,29436800,25.05
2014-02-27,25.21,25.56,25.15,25.50,22813400,25.08
2014-02-26,25.33,25.36,25.10,25.30,29784400,24.88
2014-02-25,25.38,25.48,25.17,25.27,33090400,24.85
2014-02-24,25.02,25.45,24.96,25.29,38023300,24.87
2014-02-21,25.12,25.19,24.94,24.94,37146000,24.53
2014-02-20,25.31,25.32,25.02,25.12,32274900,24.71
2014-02-19,25.68,25.77,25.37,25.40,33893100,24.76
2014-02-18,26.01,26.04,25.65,25.65,29216000,25.01
2014-02-14,25.47,25.85,25.38,25.74,24928400,25.10
2014-02-13,25.23,25.44,25.11,25.44,32357200,24.80
2014-02-12,25.57,25.63,25.35,25.39,25227900,24.76
2014-02-11,25.21,25.52,25.16,25.43,32587400,24.79
2014-02-10,25.39,25.39,24.93,25.05,33004400,24.42
2014-02-07,25.20,25.28,25.00,25.19,34720900,24.56
2014-02-06,24.80,25.10,24.62,24.95,44724400,24.33
2014-02-05,24.46,24.64,24.32,24.52,40259700,23.91
2014-02-04,24.53,24.78,24.40,24.57,45856000,23.96
2014-02-03,25.13,25.21,24.32,24.35,75451400,23.74
2014-01-31,25.21,25.38,25.08,25.13,40334000,24.50
2014-01-30,25.50,25.59,25.33,25.50,30094200,24.86
2014-01-29,25.34,25.52,25.16,25.29,39629700,24.66
2014-01-28,25.33,25.62,25.30,25.46,50425800,24.82
2014-01-27,25.26,25.29,24.90,25.07,60548000,24.44
2014-01-24,25.57,25.59,24.95,24.95,95605000,24.33
2014-01-23,25.98,25.98,25.53,25.82,58047400,25.17
2014-01-22,26.30,26.31,25.99,25.99,48673300,25.34
2014-01-21,26.73,26.74,26.04,26.29,59938700,25.63
2014-01-17,26.88,26.92,26.28,26.58,97240600,25.92
2014-01-16,27.22,27.27,27.08,27.20,32648300,26.52
2014-01-15,27.15,27.40,27.01,27.34,31863300,26.66
2014-01-14,26.84,27.00,26.74,26.97,24945900,26.30
2014-01-13,26.98,27.10,26.68,26.73,34419200,26.06
2014-01-10,27.19,27.23,26.86,26.96,38828600,26.29
2014-01-09,27.33,27.36,26.93,27.22,31311400,26.54
2014-01-08,27.35,27.36,27.12,27.21,25868900,26.53
2014-01-07,27.48,27.49,27.21,27.29,24728000,26.61
2014-01-06,27.66,27.73,27.15,27.26,29356600,26.58
2014-01-03,27.52,27.60,27.41,27.48,27570800,26.79
2014-01-02,27.86,27.94,27.41,27.50,41453700,26.81
2013-12-31,27.90,28.09,27.83,28.03,30306700,27.33
2013-12-30,27.84,27.98,27.80,27.89,23832300,27.19
2013-12-27,27.84,27.94,27.76,27.83,18990700,27.13
2013-12-26,27.68,27.96,27.60,27.83,24765300,27.13
2013-12-24,27.38,27.66,27.36,27.61,15109700,26.92
2013-12-23,27.43,27.49,27.27,27.40,29903400,26.71
2013-12-20,27.27,27.47,27.02,27.36,78154800,26.68
2013-12-19,27.17,27.40,26.83,27.32,50735900,26.64
2013-12-18,27.03,27.47,26.84,27.41,55268800,26.51
2013-12-17,27.10,27.14,26.94,27.03,36632600,26.14
2013-12-16,26.94,27.09,26.87,26.98,40160000,26.09
2013-12-13,26.59,26.94,26.51,26.84,39833700,25.96
2013-12-12,26.50,26.70,26.48,26.54,30960200,25.67
2013-12-11,27.11,27.13,26.54,26.58,40161400,25.71
2013-12-10,27.09,27.39,27.07,27.14,30864700,26.25
2013-12-09,26.93,27.33,26.88,27.19,30725600,26.30
2013-12-06,26.77,26.98,26.68,26.94,25347300,26.06
2013-12-05,26.63,26.64,26.35,26.45,28455400,25.58
2013-12-04,26.34,26.66,26.20,26.64,44947100,25.77
2013-12-03,26.60,26.60,26.34,26.56,32745800,25.69
2013-12-02,26.65,26.74,26.56,26.66,34650700,25.78
2013-11-29,26.75,26.87,26.63,26.66,21405900,25.78
2013-11-27,26.83,26.90,26.75,26.83,22707700,25.95
2013-11-26,26.72,26.95,26.72,26.78,36551000,25.90
2013-11-25,27.14,27.17,26.73,26.73,32335400,25.85
2013-11-22,26.87,27.09,26.86,27.08,22047800,26.19
2013-11-21,27.02,27.02,26.76,26.91,30361500,26.03
2013-11-20,26.99,27.17,26.88,26.96,30286400,26.07
2013-11-19,27.13,27.33,26.92,27.03,35722000,26.14
2013-11-18,27.28,27.50,27.11,27.22,39084100,26.33
2013-11-15,27.01,27.43,26.97,27.20,51698500,26.31
2013-11-14,27.15,27.20,26.86,26.99,32454600,26.10
2013-11-13,26.97,27.15,26.75,27.15,34393600,26.26
2013-11-12,26.92,27.14,26.81,27.05,37560200,26.16
2013-11-11,27.02,27.04,26.89,27.01,23888300,26.12
2013-11-08,26.42,27.06,26.40,27.05,37708900,26.16
2013-11-07,26.94,27.19,26.60,26.60,59541600,25.73
2013-11-06,26.47,26.98,26.45,26.90,58658800,26.02
2013-11-05,26.32,26.52,26.26,26.42,24897500,25.55
2013-11-04,26.59,26.59,26.31,26.43,28166100,25.56
2013-11-01,26.05,26.64,26.03,26.54,55634500,25.67
2013-10-31,26.35,26.44,26.12,26.14,42852500,25.28
2013-10-30,26.29,26.48,26.19,26.37,39840400,25.50
2013-10-29,26.19,26.30,26.07,26.21,38436000,25.35
2013-10-28,25.88,26.16,25.76,26.09,31952000,25.23
2013-10-25,26.07,26.08,25.80,25.88,27373400,25.03
2013-10-24,25.84,26.02,25.67,25.94,34619100,25.09
2013-10-23,25.99,26.00,25.64,25.70,39545800,24.86
2013-10-22,26.19,26.24,25.98,26.02,43352900,25.17
2013-10-21,25.87,26.35,25.79,26.14,60782400,25.28
2013-10-18,25.21,25.75,25.09,25.55,98507300,24.71
2013-10-17,24.38,24.68,24.23,24.68,45442400,23.87
2013-10-16,24.35,24.40,24.13,24.36,30230600,23.56
2013-10-15,24.27,24.45,24.15,24.19,28367200,23.40
2013-10-14,24.21,24.38,24.16,24.38,22026900,23.58
2013-10-11,24.32,24.49,24.20,24.40,34178400,23.60
2013-10-10,23.90,24.25,23.82,24.25,38175500,23.45
2013-10-09,23.84,23.84,23.50,23.57,35095500,22.80
2013-10-08,23.92,23.92,23.67,23.67,42390800,22.89
2013-10-07,23.84,24.13,23.80,23.94,28981600,23.15
2013-10-04,24.18,24.18,23.90,24.05,33307300,23.26
2013-10-03,24.22,24.25,23.84,24.10,37472200,23.31
2013-10-02,24.14,24.35,24.05,24.33,34224600,23.53
2013-10-01,23.94,24.22,23.90,24.17,28985200,23.38
2013-09-30,23.88,24.08,23.82,23.89,35343600,23.11
2013-09-27,24.10,24.10,23.94,24.05,25753800,23.26
2013-09-26,24.30,24.51,23.96,24.25,34259500,23.45
2013-09-25,24.30,24.48,24.20,24.23,29448200,23.43
2013-09-24,24.22,24.54,24.22,24.32,33024300,23.52
2013-09-23,24.20,24.38,24.15,24.28,41414600,23.48
2013-09-20,24.55,24.56,24.00,24.01,67953000,23.22
2013-09-19,24.80,24.89,24.40,24.46,49713200,23.66
2013-09-18,24.47,24.91,24.40,24.86,51092000,23.86
2013-09-17,24.13,24.47,24.11,24.45,35810200,23.47
2013-09-16,24.06,24.23,23.93,24.14,36741200,23.17
2013-09-13,23.77,23.90,23.75,23.78,19071500,22.82
2013-09-12,24.16,24.20,23.77,23.85,30677600,22.89
2013-09-11,23.95,24.09,23.72,24.09,34603600,23.12
2013-09-10,23.67,23.94,23.62,23.87,35717800,22.91
2013-09-09,23.25,23.46,23.18,23.39,28181800,22.45
2013-09-06,23.15,23.38,22.96,23.16,36731500,22.23
2013-09-05,23.34,23.35,23.09,23.16,30302300,22.23
2013-09-04,22.99,23.18,22.96,23.17,31629800,22.24
2013-09-03,23.31,23.45,22.92,23.06,52049800,22.13
2013-08-30,23.44,23.50,23.04,23.14,46275600,22.21
2013-08-29,23.16,23.30,23.09,23.11,22104600,22.18
2013-08-28,23.16,23.40,23.16,23.20,28862600,22.27
2013-08-27,23.36,23.39,23.11,23.18,51392900,22.25
2013-08-26,23.74,23.79,23.56,23.61,25948900,22.66
2013-08-23,23.83,23.85,23.64,23.78,20690400,22.82
2013-08-22,23.66,23.80,23.61,23.78,31033000,22.82
2013-08-21,23.72,23.79,23.56,23.61,31897000,22.66
2013-08-20,23.77,23.85,23.63,23.72,30451500,22.77
2013-08-19,23.90,23.96,23.76,23.85,32219000,22.89
2013-08-16,23.88,24.05,23.86,23.95,36315500,22.99
2013-08-15,23.97,24.26,23.92,24.00,39962300,23.03
2013-08-14,24.20,24.29,24.05,24.07,27983800,23.10
2013-08-13,24.30,24.30,24.10,24.20,28533700,23.23
2013-08-12,24.14,24.30,24.06,24.27,27365900,23.29
2013-08-09,24.34,24.44,24.21,24.25,20763500,23.27
2013-08-08,24.47,24.54,24.22,24.33,22372500,23.35
2013-08-07,24.21,24.34,24.09,24.34,27971600,23.36
2013-08-06,24.49,24.50,24.25,24.31,22911500,23.33
2013-08-05,24.57,24.60,24.49,24.52,17971600,23.53
2013-08-02,24.52,24.70,24.40,24.70,25721400,23.71
2013-08-01,24.60,24.87,24.52,24.62,31937700,23.63
2013-07-31,24.57,24.69,24.36,24.37,38954900,23.39
2013-07-30,24.57,24.64,24.40,24.48,31201500,23.50
2013-07-29,24.53,24.60,24.46,24.49,25588600,23.50
2013-07-26,24.65,24.66,24.50,24.65,31115200,23.66
2013-07-25,24.61,24.69,24.52,24.69,29951700,23.70
2013-07-24,24.79,24.84,24.56,24.62,27485000,23.63
2013-07-23,24.87,24.88,24.63,24.71,32553000,23.72
2013-07-22,24.77,24.92,24.73,24.86,41560800,23.86
2013-07-19,24.21,24.95,24.10,24.72,103708900,23.73
2013-07-18,23.60,23.94,23.56,23.63,41438200,22.68
2013-07-17,23.54,23.61,23.43,23.54,26858500,22.59
2013-07-16,23.66,23.67,23.34,23.43,38192400,22.49
2013-07-15,23.73,23.74,23.56,23.63,35853500,22.68
2013-07-12,23.99,24.00,23.59,23.76,33257700,22.80
2013-07-11,23.91,23.96,23.63,23.94,32618400,22.98
2013-07-10,23.72,23.73,23.36,23.54,28457100,22.59
2013-07-09,23.52,23.80,23.51,23.62,31541400,22.67
2013-07-08,23.36,23.53,23.27,23.32,35481100,22.38
2013-07-05,23.17,23.24,22.95,23.24,22688900,22.31
2013-07-03,22.83,22.98,22.76,22.91,21448500,21.99
2013-07-02,23.27,23.34,22.88,22.90,47571200,21.98
2013-07-01,23.21,23.64,23.19,23.34,35784800,22.40
2013-06-28,23.32,23.44,23.16,23.19,45923200,22.26
2013-06-27,23.41,23.48,23.26,23.32,30867900,22.38
2013-06-26,23.43,23.44,23.02,23.25,32531700,22.31
2013-06-25,23.17,23.25,22.94,23.11,36569100,22.18
2013-06-24,23.12,23.15,22.76,22.93,48760800,22.01
2013-06-21,23.58,23.64,23.21,23.36,65025200,22.42
2013-06-20,23.63,23.69,23.20,23.25,62733200,22.31
2013-06-19,24.20,24.35,23.98,23.98,46082200,22.83
2013-06-18,23.83,24.45,23.77,24.33,72766900,23.17
2013-06-17,23.75,23.85,23.65,23.77,39278300,22.63
2013-06-14,23.68,23.75,23.46,23.52,27846000,22.40
2013-06-13,23.45,23.79,23.34,23.68,34930500,22.55
2013-06-12,23.70,23.73,23.42,23.50,33842000,22.38
2013-06-11,23.49,23.69,23.48,23.58,36183000,22.45
2013-06-10,23.88,23.92,23.64,23.78,41626500,22.64
2013-06-07,23.54,23.95,23.47,23.86,49041200,22.72
2013-06-06,23.25,23.39,23.10,23.38,42677500,22.26
2013-06-05,23.55,23.58,23.21,23.32,44756200,22.20
2013-06-04,23.59,23.76,23.41,23.66,38701300,22.53
2013-06-03,23.37,23.78,23.32,23.64,45218400,22.51
2013-05-31,23.59,23.79,23.31,23.32,49247600,22.20
2013-05-30,23.58,23.76,23.50,23.60,29347100,22.47
2013-05-29,23.42,23.70,23.40,23.64,39236500,22.51
2013-05-28,23.77,23.84,23.58,23.60,47323000,22.47
2013-05-24,23.50,23.67,23.49,23.53,41015200,22.40
2013-05-23,23.52,23.75,23.45,23.66,44383600,22.53
2013-05-22,23.78,24.13,23.75,23.86,68514400,22.72
2013-05-21,23.59,23.78,23.59,23.66,33815000,22.53
2013-05-20,23.46,23.58,23.43,23.57,32884800,22.44
2013-05-17,23.27,23.48,23.20,23.46,41037700,22.34
2013-05-16,23.10,23.35,23.10,23.27,33023300,22.16
2013-05-15,23.04,23.25,22.91,23.24,40153000,22.13
2013-05-14,22.85,23.07,22.81,23.01,39592300,21.91
2013-05-13,22.86,22.88,22.62,22.85,30283800,21.76
2013-05-10,22.77,22.91,22.59,22.90,35117300,21.80
2013-05-09,22.99,23.10,22.69,22.78,29974300,21.69
2013-05-08,22.68,23.02,22.62,23.01,39977300,21.91
2013-05-07,22.69,22.79,22.62,22.68,28211700,21.60
2013-05-06,22.56,22.64,22.32,22.58,28563900,21.50
2013-05-03,22.57,22.85,22.55,22.57,45523300,21.49
2013-05-02,22.25,22.32,22.15,22.32,27651500,21.25
2013-05-01,22.10,22.35,22.10,22.15,39201600,21.09
2013-04-30,22.29,22.38,22.21,22.29,34054800,21.22
2013-04-29,22.31,22.32,22.00,22.27,36531800,21.20
2013-04-26,21.98,22.40,21.97,22.21,47012500,21.15
2013-04-25,22.21,22.23,21.91,21.95,41462900,20.90
2013-04-24,21.69,22.03,21.65,21.96,51506700,20.91
2013-04-23,21.55,21.69,21.36,21.50,65489600,20.47
2013-04-22,21.67,21.68,21.11,21.35,87828900,20.33
2013-04-19,21.94,22.03,21.61,21.75,108837900,20.71
2013-04-18,22.76,22.85,22.57,22.67,41170900,21.59
2013-04-17,22.96,23.03,22.65,22.76,42672900,21.67
2013-04-16,23.07,23.10,22.90,23.10,36016700,22.00
2013-04-15,23.28,23.30,22.81,22.81,46453800,21.72
2013-04-12,23.49,23.59,23.33,23.46,27234300,22.34
2013-04-11,23.55,23.72,23.43,23.59,27084400,22.46
2013-04-10,23.10,23.65,23.06,23.58,39772300,22.45
2013-04-09,23.25,23.25,22.90,23.06,31668200,21.96
2013-04-08,23.05,23.12,22.83,23.12,30493600,22.01
2013-04-05,22.80,22.94,22.76,22.93,31402200,21.83
2013-04-04,23.01,23.13,22.96,23.08,30472100,21.98
2013-04-03,23.38,23.40,22.92,23.00,52570300,21.90
2013-04-02,23.17,23.37,23.10,23.34,29180100,22.22
2013-04-01,23.03,23.10,22.97,23.08,27449700,21.98
2013-03-28,23.14,23.20,22.99,23.12,31151000,22.01
2013-03-27,23.02,23.14,22.85,23.10,27492500,22.00
2013-03-26,23.27,23.30,23.01,23.12,32353500,22.01
2013-03-25,23.45,23.48,23.05,23.24,41684400,22.13
2013-03-22,23.32,23.40,23.28,23.37,30606100,22.25
2013-03-21,23.42,23.60,23.29,23.29,38543900,22.18
2013-03-20,23.73,23.80,23.33,23.46,39254000,22.34
2013-03-19,23.30,23.36,23.17,23.32,36150200,22.20
2013-03-18,23.17,23.35,23.13,23.25,33700000,22.14
2013-03-15,23.44,23.72,23.36,23.44,58857200,22.32
2013-03-14,23.55,23.76,23.51,23.69,34629800,22.56
2013-03-13,23.44,23.52,23.40,23.49,24152400,22.37
2013-03-12,23.59,23.60,23.33,23.41,36593000,22.29
2013-03-11,23.69,23.75,23.45,23.62,34947200,22.49
2013-03-08,23.86,23.90,23.68,23.77,28952100,22.63
2013-03-07,23.70,23.83,23.67,23.68,22955700,22.55
2013-03-06,23.84,23.84,23.67,23.67,31539100,22.54
2013-03-05,23.46,23.71,23.44,23.59,35728000,22.46
2013-03-04,23.15,23.28,23.03,23.27,25457800,22.16
2013-03-01,23.02,23.34,23.00,23.19,41226900,22.08
2013-02-28,23.37,23.46,23.20,23.22,39714600,22.11
2013-02-27,23.02,23.40,23.00,23.37,29676400,22.25
2013-02-26,22.97,23.15,22.91,23.05,41316300,21.95
2013-02-25,23.50,23.53,22.81,22.81,51619800,21.72
2013-02-22,23.35,23.45,23.23,23.39,27836300,22.27
2013-02-21,23.18,23.35,23.12,23.26,47811200,22.15
2013-02-20,23.71,23.75,23.35,23.41,38107400,22.11
2013-02-19,23.42,23.75,23.41,23.75,41219000,22.43
2013-02-15,23.48,23.55,23.23,23.29,39283000,22.00
2013-02-14,23.25,23.49,23.11,23.41,53996500,22.11
2013-02-13,23.11,23.48,23.04,23.39,84926900,22.09
2013-02-12,22.48,22.65,22.48,22.58,34297500,21.33
2013-02-11,22.49,22.51,22.35,22.45,19738700,21.20
2013-02-08,22.50,22.56,22.45,22.50,24424600,21.25
2013-02-07,22.50,22.51,22.27,22.48,38325900,21.23
2013-02-06,22.47,22.50,22.31,22.44,42985800,21.19
2013-02-05,22.48,22.62,22.45,22.54,30917700,21.29
2013-02-04,22.41,22.49,22.28,22.31,35836600,21.07
2013-02-01,22.43,22.64,22.32,22.62,43840300,21.36
2013-01-31,22.21,22.40,22.18,22.28,34427700,21.04
2013-01-30,22.52,22.55,22.23,22.23,36200400,20.99
2013-01-29,22.49,22.58,22.40,22.50,34148000,21.25
2013-01-28,22.44,22.54,22.26,22.50,49558400,21.25
2013-01-25,22.28,22.31,22.11,22.29,41919800,21.05
2013-01-24,21.96,22.19,21.95,22.05,46991100,20.82
2013-01-23,21.98,22.03,21.75,21.94,47228500,20.72
2013-01-22,22.18,22.20,21.90,22.01,55165800,20.79
2013-01-18,21.94,22.19,21.59,22.04,113079400,20.82
2013-01-17,21.22,21.54,21.12,21.30,63851700,20.12
2013-01-16,21.15,21.20,21.06,21.12,38932100,19.95
2013-01-15,21.04,21.21,21.01,21.20,26551000,20.02
2013-01-14,21.18,21.24,21.07,21.12,31715900,19.95
2013-01-11,21.22,21.24,21.02,21.13,41839700,19.96
2013-01-10,21.04,21.23,20.96,21.17,33348200,19.99
2013-01-09,21.04,21.07,20.93,20.95,28540500,19.79
2013-01-08,21.10,21.12,20.68,20.90,40045500,19.74
2013-01-07,21.16,21.22,20.96,21.13,32746700,19.96
2013-01-04,21.21,21.26,21.12,21.20,29802600,20.02
2013-01-03,21.48,21.49,21.05,21.10,48509100,19.93
2013-01-02,21.51,21.54,21.20,21.34,46089500,20.15
2012-12-31,20.29,21.00,20.26,20.99,58785000,19.82
2012-12-28,20.45,20.71,20.43,20.44,32403400,19.30
2012-12-27,20.80,20.87,20.42,20.69,38330700,19.54
2012-12-26,20.81,20.94,20.71,20.77,28557100,19.62
2012-12-24,20.79,20.96,20.75,20.82,15097200,19.66
2012-12-21,20.84,20.99,20.56,20.88,80833800,19.72
2012-12-20,20.91,21.24,20.87,21.05,50831400,19.88
2012-12-19,21.64,21.66,20.97,21.01,92330700,19.66
2012-12-18,21.85,21.91,21.41,21.69,81119200,20.30
2012-12-17,21.69,21.95,21.69,21.93,48483700,20.52
2012-12-14,21.61,21.76,21.55,21.62,47536600,20.23
2012-12-13,21.74,21.92,21.55,21.62,33966000,20.23
2012-12-12,21.61,21.95,21.57,21.78,42413600,20.38
2012-12-11,21.48,21.75,21.36,21.51,45757200,20.13
2012-12-10,21.43,21.50,21.36,21.39,27604300,20.02
2012-12-07,21.44,21.48,21.24,21.46,33548600,20.08
2012-12-06,21.20,21.39,21.08,21.37,32751200,20.00
2012-12-05,20.91,21.36,20.86,21.23,46466500,19.87
2012-12-04,20.87,21.01,20.71,20.86,36817200,19.52
2012-12-03,21.18,21.23,20.80,20.82,29981900,19.49
2012-11-30,21.14,21.26,21.04,21.13,37857000,19.78
2012-11-29,21.24,21.36,20.95,21.13,27632800,19.78
2012-11-28,20.75,21.15,20.50,21.14,34782700,19.78
2012-11-27,21.04,21.20,20.85,20.87,33001700,19.53
2012-11-26,20.88,21.07,20.87,21.06,47741300,19.71
2012-11-23,20.81,21.04,20.73,21.04,35456500,19.69
2012-11-21,20.70,20.74,20.57,20.68,41020400,19.35
2012-11-20,20.67,20.69,20.37,20.62,26845900,19.30
2012-11-19,20.41,20.72,20.39,20.66,38283400,19.34
2012-11-16,20.10,20.19,19.87,20.15,45287500,18.86
2012-11-15,19.90,20.23,19.90,20.06,51760300,18.77
2012-11-14,20.73,20.75,19.95,20.01,65539500,18.73
2012-11-13,20.60,20.95,20.57,20.68,41073300,19.35
2012-11-12,21.04,21.14,20.88,20.89,21816400,19.55
2012-11-09,20.76,21.30,20.70,21.00,40306800,19.65
2012-11-08,21.16,21.19,20.88,20.89,40770700,19.55
2012-11-07,21.36,21.52,21.07,21.13,45253400,19.78
2012-11-06,21.51,21.78,21.45,21.59,32733200,20.21
2012-11-05,21.20,21.47,21.20,21.41,30000100,20.04
2012-11-02,21.53,21.68,21.26,21.31,47475200,19.94
2012-11-01,21.03,21.39,21.02,21.34,46231300,19.97
2012-10-31,21.26,21.32,20.97,21.06,39179300,19.71
2012-10-26,21.19,21.40,21.07,21.11,42827400,19.76
2012-10-25,21.50,21.57,21.03,21.26,45769600,19.90
2012-10-24,21.43,21.46,21.24,21.26,42295500,19.90
2012-10-23,21.35,21.40,21.20,21.28,56297300,19.92
2012-10-22,21.86,21.95,21.25,21.70,86735100,20.31
2012-10-19,22.51,22.53,21.87,22.03,107879900,20.62
2012-10-18,22.81,23.08,22.80,22.81,43140700,21.35
2012-10-17,22.77,22.92,22.72,22.91,28272500,21.44
2012-10-16,22.79,22.88,22.57,22.64,35668800,21.19
2012-10-15,22.54,22.70,22.49,22.64,29578600,21.19
2012-10-12,22.58,22.71,22.41,22.48,32954600,21.04
2012-10-11,22.59,22.71,22.48,22.51,24161800,21.07
2012-10-10,22.61,22.74,22.41,22.43,32784100,20.99
2012-10-09,22.94,22.97,22.60,22.62,39176000,21.17
2012-10-08,22.87,22.99,22.85,22.92,24202200,21.45
2012-10-05,23.04,23.18,23.00,23.12,38312500,21.64
2012-10-04,22.95,23.05,22.77,22.95,40344600,21.48
2012-10-03,22.86,22.98,22.72,22.91,32929400,21.44
2012-10-02,22.93,22.99,22.71,22.79,45297400,21.33
2012-10-01,22.73,23.00,22.71,22.81,42550700,21.35
2012-09-28,22.77,22.96,22.62,22.71,70926100,21.25
2012-09-27,22.24,22.86,22.13,22.73,67300400,21.27
2012-09-26,22.16,22.25,22.07,22.10,41123300,20.68
2012-09-25,22.39,22.67,22.30,22.31,47039200,20.88
2012-09-24,22.40,22.45,22.30,22.36,36799800,20.93
2012-09-21,22.55,22.69,22.46,22.53,66551700,21.09
2012-09-20,22.19,22.47,22.12,22.43,43677000,20.99
2012-09-19,22.30,22.49,22.25,22.43,40462600,20.83
2012-09-18,21.99,22.24,21.96,22.24,38831200,20.66
2012-09-17,21.93,22.05,21.90,22.05,79283200,20.48
2012-09-14,22.20,22.37,21.98,22.11,100148400,20.54
2012-09-13,21.77,22.24,21.75,22.02,111794200,20.45
2012-09-12,21.67,21.93,21.66,21.89,43006000,20.33
2012-09-11,21.49,21.69,21.40,21.59,33593100,20.05
2012-09-10,21.48,21.65,21.43,21.48,33672300,19.95
2012-09-07,21.32,21.59,21.30,21.59,36379800,20.05
2012-09-06,20.87,21.32,20.85,21.31,53178600,19.79
2012-09-05,20.55,20.77,20.51,20.65,33033500,19.18
2012-09-04,20.63,20.69,20.48,20.51,38173600,19.05
2012-08-31,20.76,20.83,20.61,20.71,29679000,19.24
2012-08-30,20.72,20.78,20.62,20.64,21237800,19.17
2012-08-29,20.82,20.95,20.81,20.82,19925800,19.34
2012-08-28,20.76,20.92,20.76,20.81,25912400,19.33
2012-08-27,20.82,20.95,20.79,20.85,28775600,19.37
2012-08-24,20.59,20.90,20.55,20.80,29338200,19.32
2012-08-23,20.74,20.79,20.63,20.64,36538800,19.17
2012-08-22,20.77,20.87,20.71,20.78,28016800,19.30
2012-08-21,20.97,21.05,20.80,20.85,30438800,19.37
2012-08-20,20.95,21.02,20.83,20.93,27385500,19.44
2012-08-17,21.02,21.05,20.94,21.00,30032500,19.51
2012-08-16,20.87,21.14,20.82,21.05,33598000,19.55
2012-08-15,20.86,21.03,20.79,20.96,28870100,19.47
2012-08-14,21.08,21.11,20.90,20.94,30095000,19.45
2012-08-13,21.04,21.06,20.88,20.99,26873600,19.50
2012-08-10,21.00,21.10,20.94,21.10,24419100,19.60
2012-08-09,20.94,21.12,20.94,21.06,31159700,19.56
2012-08-08,21.05,21.09,20.90,21.01,32345900,19.51
2012-08-07,21.14,21.19,21.09,21.12,31115300,19.62
2012-08-06,20.97,21.18,20.90,20.97,34159500,19.48
2012-08-03,20.82,21.00,20.77,20.96,37891500,19.47
2012-08-02,20.52,20.70,20.20,20.52,44000400,19.06
2012-08-01,20.86,20.95,20.71,20.73,35734300,19.25
2012-07-31,20.75,20.89,20.75,20.75,38328400,19.27
2012-07-30,20.79,20.91,20.69,20.80,44993600,19.32
2012-07-27,20.63,21.00,20.56,20.92,80268300,19.43
2012-07-26,20.20,20.70,20.16,20.56,57275600,19.10
2012-07-25,20.06,20.16,19.98,20.00,42587700,18.58
2012-07-24,20.06,20.09,19.74,19.97,54891100,18.55
2012-07-23,19.56,20.13,19.52,20.09,61493400,18.66
2012-07-20,19.89,20.37,19.45,19.87,116062500,18.46
2012-07-19,19.94,19.94,19.64,19.80,41939000,18.39
2012-07-18,19.65,19.86,19.59,19.84,39285100,18.43
2012-07-17,19.64,19.85,19.43,19.72,51954000,18.32
2012-07-16,19.51,19.61,19.43,19.59,35770700,18.20
2012-07-13,19.51,19.87,19.46,19.77,32421400,18.36
2012-07-12,19.50,19.64,19.36,19.44,50188200,18.06
2012-07-11,19.68,19.79,19.54,19.68,42764700,18.28
2012-07-10,20.04,20.07,19.50,19.62,54590600,18.22
2012-07-09,19.99,20.04,19.91,20.04,32978200,18.61
2012-07-06,20.16,20.26,19.95,20.00,56250900,18.58
2012-07-05,20.34,20.48,20.29,20.33,29047400,18.88
2012-07-03,20.38,20.50,20.33,20.43,21247400,18.98
2012-07-02,20.74,20.82,20.28,20.49,61711900,19.03
2012-06-29,20.42,20.84,20.42,20.84,73022200,19.36
2012-06-28,19.92,20.20,19.87,20.20,56870000,18.76
2012-06-27,19.91,20.19,19.89,20.13,53791900,18.70
2012-06-26,19.54,19.90,19.51,19.80,58736000,18.39
2012-06-25,19.48,19.60,19.29,19.52,44663800,18.13
2012-06-22,19.68,19.91,19.51,19.81,51384500,18.40
2012-06-21,19.99,20.07,19.46,19.53,60929300,18.14
2012-06-20,20.00,20.15,19.85,20.10,46737700,18.51
2012-06-19,19.87,20.14,19.85,20.00,43182200,18.42
2012-06-18,19.88,19.98,19.75,19.75,41970000,18.19
2012-06-15,19.87,20.00,19.75,20.00,59794200,18.42
2012-06-14,19.36,19.77,19.24,19.72,62338600,18.11
2012-06-13,19.25,19.54,19.20,19.37,40217500,17.79
2012-06-12,19.16,19.48,19.09,19.48,47101300,17.89
2012-06-11,19.35,19.43,19.07,19.11,51450900,17.55
2012-06-08,18.98,19.25,18.90,19.20,107933500,17.63
2012-06-07,19.09,19.20,18.90,19.00,139352500,17.45
2012-06-06,18.39,18.88,18.31,18.88,42885200,17.34
2012-06-05,18.08,18.30,18.02,18.24,38441700,16.75
2012-06-04,18.44,18.51,18.05,18.15,66592500,16.67
2012-06-01,18.82,18.99,18.41,18.54,60939500,17.03
2012-05-31,19.01,19.22,18.87,19.09,49032600,17.53
2012-05-30,19.19,19.20,18.99,19.04,41837800,17.49
2012-05-29,19.29,19.43,19.20,19.35,35631900,17.77
2012-05-25,19.29,19.42,19.12,19.20,26847600,17.63
2012-05-24,19.15,19.39,19.02,19.25,41881400,17.68
2012-05-23,19.12,19.21,18.75,19.18,63500000,17.61
2012-05-22,19.16,19.29,19.06,19.18,47187700,17.61
2012-05-21,18.99,19.19,18.95,19.12,38606600,17.56
2012-05-18,18.95,19.16,18.85,18.95,61137200,17.40
2012-05-17,18.95,19.13,18.87,18.88,52158100,17.34
2012-05-16,18.89,19.26,18.71,19.00,85013500,17.45
2012-05-15,18.55,18.67,18.32,18.40,47564600,16.90
2012-05-14,18.82,18.84,18.55,18.60,46978300,17.08
2012-05-11,18.92,19.27,18.91,19.01,26285200,17.46
2012-05-10,19.12,19.23,19.01,19.09,35334500,17.53
2012-05-09,19.00,19.04,18.74,18.91,61703600,17.37
2012-05-08,19.23,19.33,19.02,19.25,40295400,17.68
2012-05-07,19.15,19.48,19.14,19.32,35751000,17.74
2012-05-04,19.56,19.59,19.25,19.34,34799000,17.76
2012-05-03,19.80,19.80,19.57,19.61,24201100,18.01
2012-05-02,19.72,19.78,19.52,19.77,33665400,18.16
2012-05-01,19.58,19.95,19.46,19.80,35001200,18.18
2012-04-30,19.68,19.72,19.44,19.58,32875200,17.98
2012-04-27,19.69,19.87,19.60,19.78,37395600,18.17
2012-04-26,19.43,19.71,19.40,19.62,34585100,18.02
2012-04-25,19.77,19.81,19.42,19.45,48348500,17.86
2012-04-24,19.19,19.60,19.11,19.54,49566300,17.95
2012-04-23,19.06,19.12,18.94,19.07,52042900,17.51
2012-04-20,19.43,19.64,19.25,19.36,67930300,17.78
2012-04-19,19.17,19.25,18.97,19.14,52169000,17.58
2012-04-18,19.23,19.34,19.04,19.10,33331400,17.54
2012-04-17,19.03,19.36,18.92,19.34,35520200,17.76
2012-04-16,18.98,19.13,18.85,18.90,30059900,17.36
2012-04-13,19.18,19.18,18.86,18.88,40312700,17.34
2012-04-12,19.01,19.32,18.96,19.30,28215500,17.72
2012-04-11,19.02,19.15,18.98,19.01,37828100,17.46
2012-04-10,19.12,19.13,18.70,18.74,54450400,17.21
2012-04-09,19.10,19.27,19.07,19.20,36361300,17.63
2012-04-05,19.61,19.71,19.46,19.49,39963800,17.90
2012-04-04,19.65,19.81,19.62,19.74,43693100,18.13
2012-04-03,19.97,20.02,19.80,19.96,43797800,18.33
2012-04-02,20.03,20.11,19.90,20.02,44169100,18.39
2012-03-30,20.07,20.13,19.95,20.07,40966700,18.43
2012-03-29,19.82,19.97,19.71,19.95,40663100,18.32
2012-03-28,20.02,21.00,19.77,20.01,55431200,18.38
2012-03-27,20.12,20.14,20.01,20.04,38321000,18.40
2012-03-26,19.98,20.11,19.92,20.05,42963600,18.41
2012-03-23,19.79,19.91,19.70,19.78,34212300,18.17
2012-03-22,19.95,19.96,19.69,19.85,50758900,18.23
2012-03-21,20.16,20.32,20.04,20.07,51101600,18.43
2012-03-20,20.02,20.21,19.98,20.07,47535600,18.43
2012-03-19,20.08,20.36,20.06,20.21,42727200,18.56
2012-03-16,20.26,20.30,20.01,20.20,79237400,18.55
2012-03-15,19.87,20.20,19.86,20.16,76328200,18.51
2012-03-14,19.63,19.89,19.58,19.79,71352600,18.17
2012-03-13,19.20,19.66,19.09,19.59,63925200,17.99
2012-03-12,19.09,19.19,19.04,19.13,35349400,17.57
2012-03-09,19.02,19.18,18.92,19.04,37479800,17.49
2012-03-08,18.98,19.09,18.92,19.03,35984900,17.48
2012-03-07,18.58,18.85,18.55,18.77,54451200,17.24
2012-03-06,18.60,18.61,18.32,18.42,56249000,16.92
2012-03-05,18.95,18.98,18.73,18.85,35572600,17.31
2012-03-02,19.14,19.14,18.90,18.97,36230500,17.42
2012-03-01,19.15,19.19,19.03,19.12,37334400,17.56
2012-02-29,19.18,19.25,19.01,19.05,44658100,17.50
2012-02-28,19.12,19.19,18.99,19.16,35022700,17.60
2012-02-27,19.02,19.16,18.98,19.07,37521900,17.51
2012-02-24,19.36,19.37,19.14,19.24,23924800,17.67
2012-02-23,19.07,19.37,19.00,19.31,45628400,17.73
2012-02-22,19.43,19.47,19.18,19.39,40878800,17.65
2012-02-21,19.42,19.50,19.32,19.41,41924200,17.67
2012-02-17,19.18,19.32,19.11,19.28,58076800,17.55
2012-02-16,18.86,19.03,18.80,19.01,40510700,17.31
2012-02-15,19.01,19.02,18.70,18.76,41438800,17.08
2012-02-14,18.93,19.09,18.80,18.94,39229400,17.24
2012-02-13,19.03,19.08,18.90,19.07,104299100,17.36
2012-02-10,18.99,19.01,18.77,18.88,109544800,17.19
2012-02-09,19.31,19.35,19.11,19.13,44183500,17.41
2012-02-08,19.19,19.31,19.08,19.24,33680800,17.51
2012-02-07,19.02,19.20,18.91,19.18,36040900,17.46
2012-02-06,18.99,19.15,18.95,19.05,42735600,17.34
2012-02-03,19.00,19.10,18.92,19.02,44877800,17.31
2012-02-02,18.85,18.93,18.70,18.75,37813000,17.07
2012-02-01,18.94,19.06,18.75,18.77,52016900,17.09
2012-01-31,18.98,19.01,18.69,18.71,46240600,17.03
2012-01-30,18.83,18.93,18.70,18.90,37731100,17.21
2012-01-27,19.00,19.13,18.92,19.03,32611800,17.32
2012-01-26,19.26,19.27,18.98,19.07,42493500,17.36
2012-01-25,18.83,19.16,18.79,19.13,51250200,17.41
2012-01-24,18.84,18.86,18.75,18.84,39736700,17.15
2012-01-23,19.09,19.24,18.90,18.94,50584600,17.24
2012-01-20,18.81,19.20,18.68,19.15,92432300,17.43
2012-01-19,19.03,19.19,18.93,19.15,53907600,17.43
2012-01-18,18.58,19.05,18.56,19.02,52912600,17.31
2012-01-17,18.99,19.10,18.68,18.74,49206800,17.06
2012-01-13,18.78,18.84,18.60,18.84,42037300,17.15
2012-01-12,18.96,19.00,18.76,18.93,38957800,17.23
2012-01-11,18.55,18.95,18.50,18.88,47868300,17.19
2012-01-10,19.01,19.05,18.62,18.72,59344400,17.04
2012-01-09,18.74,18.88,18.56,18.86,46987400,17.17
2012-01-06,18.73,18.79,18.56,18.65,51069400,16.98
2012-01-05,18.46,18.60,18.29,18.55,45819200,16.89
2012-01-04,18.31,18.60,18.28,18.56,42754700,16.90
2012-01-03,18.23,18.50,18.23,18.36,58706600,16.71
2011-12-30,18.03,18.08,17.88,17.91,31407800,16.30
2011-12-29,17.81,18.12,17.79,18.07,43267000,16.45
2011-12-28,18.00,18.02,17.72,17.83,39272600,16.23
2011-12-27,18.18,18.20,18.01,18.01,42257500,16.40
2011-12-23,18.02,18.28,17.95,18.23,47090200,16.60
2011-12-22,17.70,18.14,17.65,18.05,95632600,16.43
2011-12-21,17.32,17.77,17.15,17.69,80282600,15.95
2011-12-20,17.05,17.39,17.04,17.28,61471300,15.58
2011-12-19,16.97,17.10,16.79,16.86,66302900,15.20
2011-12-16,16.94,17.09,16.91,17.01,96488000,15.34
2011-12-15,16.82,16.87,16.59,16.79,61429400,15.14
2011-12-14,16.34,16.77,16.30,16.61,89088200,14.98
2011-12-13,16.56,16.72,16.30,16.42,73866400,14.80
2011-12-12,16.71,16.86,16.32,16.46,179405500,14.84
2011-12-09,16.38,16.98,16.36,16.84,85738000,15.18
2011-12-08,16.58,16.65,16.25,16.31,79725100,14.70
2011-12-07,16.68,16.83,16.53,16.74,65315800,15.09
2011-12-06,16.50,16.92,16.47,16.72,83017300,15.07
2011-12-05,16.35,16.50,16.18,16.33,61585000,14.72
2011-12-02,16.04,16.30,16.04,16.09,68436300,14.51
2011-12-01,15.89,16.00,15.73,15.91,58202800,14.34
2011-11-30,15.31,15.91,15.26,15.91,98619800,14.34
2011-11-29,14.91,15.15,14.82,14.92,80462600,13.45
2011-11-28,15.23,15.25,14.68,14.80,77629600,13.34
2011-11-25,14.76,15.02,14.70,14.70,23163700,13.25
2011-11-23,14.91,14.95,14.72,14.73,66930300,13.28
2011-11-22,15.29,15.29,14.98,14.99,74944700,13.51
2011-11-21,15.48,15.49,15.20,15.24,67270300,13.74
2011-11-18,15.77,15.85,15.62,15.65,46838700,14.11
2011-11-17,15.98,16.05,15.50,15.64,67472900,14.10
2011-11-16,16.07,16.25,15.92,15.95,52940400,14.38
2011-11-15,16.03,16.32,16.03,16.20,39776400,14.61
2011-11-14,16.22,16.28,16.02,16.10,40151400,14.52
2011-11-11,16.24,16.47,16.23,16.30,50218600,14.70
2011-11-10,16.08,16.19,15.97,16.06,59274100,14.48
2011-11-09,16.15,16.19,15.75,15.85,78632100,14.29
2011-11-08,16.44,16.49,16.26,16.48,53898500,14.86
2011-11-07,16.37,16.43,16.11,16.39,41215300,14.78
2011-11-04,16.55,16.56,16.23,16.39,41678500,14.78
2011-11-03,16.52,16.69,16.36,16.67,54877700,15.03
2011-11-02,16.37,16.52,16.16,16.25,48153200,14.65
2011-11-01,16.13,16.35,15.97,16.02,89755300,14.44
2011-10-31,16.98,17.01,16.70,16.71,49913000,15.07
2011-10-28,17.19,17.34,17.11,17.25,57771700,15.55
2011-10-27,16.96,17.50,16.81,17.37,110480000,15.66
2011-10-26,16.41,16.51,16.22,16.35,66600600,14.74
2011-10-25,16.46,16.49,16.05,16.22,82360800,14.62
2011-10-24,16.37,16.69,16.32,16.45,67044200,14.83
2011-10-21,16.37,16.53,16.13,16.31,113734400,14.70
2011-10-20,16.57,16.80,16.33,16.63,55091400,14.99
2011-10-19,16.71,16.87,16.41,16.52,51899200,14.89
2011-10-18,16.25,16.98,16.24,16.71,65453400,15.07
2011-10-17,16.49,16.60,16.19,16.23,46868400,14.63
2011-10-14,16.42,16.65,16.40,16.60,45134200,14.97
2011-10-13,16.23,16.31,16.02,16.22,46136100,14.62
2011-10-12,16.25,16.58,16.25,16.40,61755100,14.79
2011-10-11,15.98,16.22,15.96,16.14,45999500,14.55
2011-10-10,15.79,16.14,15.76,16.14,56216400,14.55
2011-10-07,15.70,15.74,15.24,15.50,65569100,13.97
2011-10-06,15.27,15.54,14.96,15.53,64943200,14.00
2011-10-05,14.94,15.33,14.75,15.27,79536800,13.77
2011-10-04,14.49,14.91,14.02,14.86,112000000,13.40
2011-10-03,15.10,15.39,14.68,14.69,92701600,13.24
2011-09-30,15.65,15.73,15.19,15.22,75779600,13.72
2011-09-29,15.82,15.95,15.50,15.86,60693300,14.30
2011-09-28,15.75,16.00,15.42,15.45,57403100,13.93
2011-09-27,15.81,16.07,15.67,15.76,80391600,14.21
2011-09-26,15.40,15.62,15.07,15.57,93900700,14.04
2011-09-23,14.90,15.25,14.86,15.21,65513500,13.71
2011-09-22,14.96,15.22,14.82,15.04,113698400,13.56
2011-09-21,15.97,16.07,15.36,15.38,74360800,13.87
2011-09-20,16.25,16.45,16.04,16.04,56235500,14.46
2011-09-19,15.98,16.27,15.87,16.18,54153600,14.59
2011-09-16,16.22,16.40,16.07,16.33,89205000,14.72
2011-09-15,15.90,16.10,15.84,16.08,67326400,14.50
2011-09-14,15.48,16.04,15.20,15.79,91340600,14.10
2011-09-13,15.02,15.46,14.86,15.41,83300700,13.76
2011-09-12,15.01,15.29,14.72,15.01,169797200,13.40
2011-09-09,15.38,15.46,15.03,15.09,144441000,13.48
2011-09-08,15.69,15.83,15.49,15.59,117920800,13.92
2011-09-07,15.50,15.85,15.44,15.80,60239400,14.11
2011-09-06,15.25,15.29,15.00,15.25,97466600,13.62
2011-09-02,15.85,15.92,15.55,15.76,61743900,14.07
2011-09-01,16.31,16.45,16.15,16.20,61216700,14.47
2011-08-31,16.24,16.49,16.16,16.31,62871400,14.57
2011-08-30,15.95,16.24,15.75,16.12,48557100,14.40
2011-08-29,15.79,16.06,15.75,16.04,47760700,14.32
2011-08-26,15.40,15.68,15.10,15.54,62364800,13.88
2011-08-25,15.94,16.05,15.34,15.45,67825000,13.80
2011-08-24,15.48,15.75,15.42,15.72,65400300,14.04
2011-08-23,15.17,15.54,15.11,15.54,70118500,13.88
2011-08-22,15.55,15.55,15.05,15.11,69430700,13.49
2011-08-19,15.10,15.61,15.03,15.09,79700900,13.48
2011-08-18,15.74,15.78,15.20,15.34,118394000,13.70
2011-08-17,16.30,16.54,16.08,16.23,50792600,14.49
2011-08-16,16.24,16.27,15.95,16.15,59329200,14.42
2011-08-15,16.17,16.41,16.08,16.39,65282900,14.64
2011-08-12,16.04,16.12,15.79,15.88,74802300,14.18
2011-08-11,15.15,15.92,15.00,15.68,131813100,14.00
2011-08-10,15.85,15.89,15.01,15.09,134801200,13.48
2011-08-09,15.59,15.96,14.82,15.96,198450900,14.25
2011-08-08,15.67,16.13,15.30,15.43,173633800,13.78
2011-08-05,16.66,16.95,16.10,16.51,124296300,14.74
2011-08-04,17.19,17.27,16.42,16.47,128116500,14.71
2011-08-03,17.25,17.50,17.06,17.47,86173900,15.60
2011-08-02,17.74,17.88,17.16,17.21,96869900,15.37
2011-08-01,18.39,18.42,17.68,17.97,69100600,16.05
2011-07-29,17.99,18.11,17.78,17.91,70156400,15.99
2011-07-28,18.14,18.46,18.09,18.11,48680000,16.17
2011-07-27,18.47,18.51,18.05,18.11,78142300,16.17
2011-07-26,19.00,19.04,18.50,18.56,68353200,16.57
2011-07-25,18.97,19.14,18.85,18.96,43817900,16.93
2011-07-22,19.43,19.53,18.95,19.04,82155400,17.00
2011-07-21,18.98,19.28,18.86,19.16,67141700,17.11
2011-07-20,18.75,18.91,18.60,18.79,48555100,16.78
2011-07-19,18.40,18.64,18.35,18.58,45677700,16.59
2011-07-18,18.33,18.39,18.16,18.29,39556500,16.33
2011-07-15,18.55,18.68,18.29,18.41,50540700,16.44
2011-07-14,18.65,18.80,18.47,18.53,43745500,16.55
2011-07-13,18.53,18.83,18.50,18.51,57145900,16.53
2011-07-12,18.43,18.66,18.38,18.38,47154100,16.41
2011-07-11,18.72,18.78,18.50,18.63,46550900,16.64
2011-07-08,19.08,19.10,18.85,18.99,54652200,16.96
2011-07-07,19.23,19.45,19.14,19.30,44970100,17.24
2011-07-06,18.97,19.10,18.96,19.05,31582100,17.01
2011-07-05,19.22,19.25,18.91,19.04,41903800,17.00
2011-07-01,18.86,19.26,18.75,19.20,55868500,17.15
2011-06-30,18.59,18.90,18.56,18.86,45039400,16.84
2011-06-29,18.54,18.61,18.40,18.56,38788100,16.57
2011-06-28,18.33,18.44,18.16,18.44,38698400,16.47
2011-06-27,18.01,18.42,18.00,18.28,46444800,16.32
2011-06-24,18.42,18.43,17.97,17.97,80824300,16.05
2011-06-23,18.34,18.39,18.01,18.38,69354500,16.41
2011-06-22,18.69,18.81,18.56,18.56,48077400,16.57
2011-06-21,18.60,18.94,18.56,18.81,58789300,16.80
2011-06-20,18.34,18.56,18.30,18.48,38897300,16.50
2011-06-17,18.63,18.69,18.34,18.49,56448100,16.51
2011-06-16,18.21,18.61,18.20,18.44,55083800,16.47
2011-06-15,18.47,18.67,18.32,18.39,58463500,16.29
2011-06-14,18.53,18.75,18.50,18.60,49358900,16.47
2011-06-13,18.31,18.52,18.22,18.39,42451600,16.29
2011-06-10,18.51,18.52,18.14,18.32,55838300,16.23
2011-06-09,18.55,18.76,18.49,18.58,39389600,16.46
2011-06-08,18.49,18.67,18.40,18.51,52213200,16.39
2011-06-07,18.54,18.70,18.47,18.48,52893600,16.37
2011-06-06,18.71,18.80,18.39,18.46,60470300,16.35
2011-06-03,18.83,18.99,18.75,18.82,49105600,16.67
2011-06-02,19.16,19.28,18.94,19.09,40259000,16.91
2011-06-01,19.47,19.60,19.10,19.13,65012000,16.94
2011-05-31,19.68,19.72,19.48,19.64,53175000,17.40
2011-05-27,19.49,19.58,19.42,19.44,30223600,17.22
2011-05-26,19.13,19.49,19.13,19.42,41607600,17.20
2011-05-25,19.00,19.36,18.97,19.22,43028200,17.02
2011-05-24,19.43,19.52,19.05,19.10,45704600,16.92
2011-05-23,19.32,19.48,19.13,19.39,39020600,17.17
2011-05-20,19.93,19.94,19.58,19.62,45530600,17.38
2011-05-19,19.87,20.05,19.84,19.96,42815300,17.68
2011-05-18,19.59,19.87,19.41,19.76,46121100,17.50
2011-05-17,19.62,19.73,19.46,19.59,47528800,17.35
2011-05-16,19.85,19.99,19.68,19.76,45796700,17.50
2011-05-13,20.12,20.14,19.76,19.89,42200000,17.62
2011-05-12,20.00,20.18,19.90,20.14,38329400,17.84
2011-05-11,20.21,20.41,20.00,20.09,38489000,17.79
2011-05-10,20.14,20.42,20.12,20.30,38180800,17.98
2011-05-09,19.97,20.11,19.90,20.07,38193600,17.78
2011-05-06,20.19,20.25,19.95,20.01,43648000,17.72
2011-05-05,20.23,20.30,19.81,19.90,57273500,17.63
2011-05-04,20.56,20.66,20.15,20.27,57890700,17.95
2011-05-03,20.36,20.65,20.35,20.64,40067700,18.28
2011-05-02,20.70,20.71,20.43,20.48,36122600,18.14
2011-04-29,20.72,20.74,20.40,20.45,41487900,18.11
2011-04-28,20.69,20.77,20.47,20.60,42110500,18.25
2011-04-27,20.19,20.85,20.15,20.65,88328000,18.29
2011-04-26,20.04,20.33,20.00,20.10,52508200,17.80
2011-04-25,20.14,20.15,19.89,19.89,55752100,17.62
2011-04-21,20.78,20.80,19.73,19.95,121690100,17.67
2011-04-20,20.52,20.54,20.28,20.40,55587400,18.07
2011-04-19,19.99,20.34,19.93,20.27,63496100,17.95
2011-04-18,19.77,20.00,19.51,19.98,63596100,17.70
2011-04-15,20.05,20.30,19.99,20.04,50138700,17.75
2011-04-14,19.85,20.08,19.60,20.00,43989000,17.71
2011-04-13,20.05,20.11,19.87,19.94,40049000,17.66
2011-04-12,20.02,20.16,19.80,20.01,48751300,17.72
2011-04-11,20.24,20.37,20.08,20.18,29291200,17.87
2011-04-08,20.49,20.52,20.07,20.19,48510400,17.88
2011-04-07,20.49,20.50,20.19,20.35,52143500,18.02
2011-04-06,20.57,20.62,20.37,20.55,50881300,18.20
2011-04-05,20.48,20.63,20.30,20.33,41566800,18.01
2011-04-04,20.73,20.75,20.44,20.53,45418200,18.18
2011-04-01,20.14,20.50,20.12,20.34,48400000,18.02
2011-03-31,20.08,20.15,19.96,20.05,40940200,17.76
2011-03-30,19.98,20.28,19.93,20.11,46951900,17.81
2011-03-29,19.66,19.91,19.53,19.86,36038700,17.59
2011-03-28,19.81,19.88,19.66,19.75,35446300,17.49
2011-03-25,19.85,19.93,19.69,19.75,40071500,17.49
2011-03-24,19.68,19.80,19.48,19.78,43792700,17.52
2011-03-23,19.45,19.56,19.25,19.53,44283900,17.30
2011-03-22,19.77,19.77,19.47,19.49,46497100,17.26
2011-03-21,19.68,19.80,19.55,19.72,53008400,17.47
2011-03-18,19.64,19.75,19.22,19.25,79966100,17.05
2011-03-17,19.27,19.63,19.06,19.22,83550600,17.02
2011-03-16,19.38,19.51,18.71,18.95,132048700,16.78
2011-03-15,18.84,19.76,18.60,19.61,133519100,17.37
2011-03-14,19.96,20.09,19.45,19.92,91174400,17.64
2011-03-11,19.95,20.48,19.94,20.36,56137100,18.03
2011-03-10,20.26,20.53,20.03,20.10,80762600,17.80
2011-03-09,20.58,20.71,20.30,20.63,49719800,18.27
2011-03-08,20.43,20.79,20.26,20.63,50341600,18.27
2011-03-07,20.40,20.59,20.01,20.38,66376800,18.05
2011-03-04,20.85,20.86,20.19,20.37,61144400,18.04
2011-03-03,20.88,20.93,20.70,20.75,46217400,18.38
2011-03-02,20.18,20.64,20.16,20.32,49105000,18.00
2011-03-01,21.12,21.17,20.24,20.25,61993100,17.94
2011-02-28,20.95,21.07,20.82,20.92,42652700,18.53
2011-02-25,20.71,20.88,20.50,20.82,45687200,18.44
2011-02-24,20.12,20.65,20.10,20.58,65330200,18.23
2011-02-23,20.52,20.69,20.08,20.37,84940300,17.92
2011-02-22,20.88,21.21,20.66,20.82,72520300,18.31
2011-02-18,21.54,21.60,21.30,21.44,45484200,18.86
2011-02-17,21.28,21.58,21.26,21.52,36657900,18.93
2011-02-16,21.42,21.49,21.25,21.44,39009500,18.86
2011-02-15,21.45,21.49,21.24,21.46,39619000,18.88
2011-02-14,21.51,21.65,21.45,21.50,43403200,18.91
2011-02-11,21.04,21.44,21.03,21.33,40655400,18.76
2011-02-10,21.17,21.31,20.94,21.27,50215400,18.71
2011-02-09,21.30,21.43,21.06,21.31,61056600,18.75
2011-02-08,20.96,21.31,20.91,21.28,54940300,18.72
2011-02-07,20.77,21.00,20.73,20.87,45386900,18.36
2011-02-04,20.79,20.80,20.40,20.56,43108100,18.09
2011-02-03,20.65,20.77,20.42,20.75,41117700,18.25
2011-02-02,20.84,20.96,20.65,20.71,42276300,18.22
2011-02-01,20.38,20.90,20.30,20.80,68304300,18.30
2011-01-31,20.13,20.29,20.10,20.14,51723400,17.72
2011-01-28,20.39,20.74,20.12,20.20,102189700,17.77
2011-01-27,19.96,20.33,19.90,20.28,67840600,17.84
2011-01-26,20.18,20.20,19.92,19.92,67753600,17.52
2011-01-25,19.98,20.28,19.80,19.98,100987100,17.58
2011-01-24,19.93,20.12,19.74,20.04,98547300,17.63
2011-01-21,19.31,19.97,19.25,19.74,229080200,17.36
2011-01-20,18.46,18.59,18.17,18.43,67732800,16.21
2011-01-19,18.61,18.64,18.19,18.33,82190100,16.12
2011-01-18,18.98,18.99,18.56,18.60,70505900,16.36
2011-01-14,18.61,18.84,18.55,18.82,42235700,16.55
2011-01-13,18.73,18.80,18.56,18.60,44802900,16.36
2011-01-12,18.57,18.73,18.48,18.67,61213300,16.42
2011-01-11,18.71,18.81,18.58,18.63,46593300,16.39
2011-01-10,18.61,18.75,18.46,18.51,62996500,16.28
2011-01-07,18.58,18.66,18.20,18.43,57336500,16.21
2011-01-06,18.69,18.72,18.42,18.56,39640100,16.33
2011-01-05,18.52,18.72,18.42,18.64,51322400,16.40
2011-01-04,18.34,18.61,18.12,18.61,79019500,16.37
2011-01-03,18.49,18.50,18.22,18.28,52828200,16.08
2010-12-31,18.15,18.35,18.13,18.29,27074100,16.09
2010-12-30,18.28,18.35,18.16,18.19,28894300,16.00
2010-12-29,18.37,18.49,18.26,18.27,34569300,16.07
2010-12-28,18.21,18.41,18.16,18.32,47724000,16.12
2010-12-27,17.92,18.23,17.92,18.19,33318000,16.00
2010-12-23,18.00,18.15,17.98,18.04,30958900,15.87
2010-12-22,17.83,18.08,17.82,18.06,42977200,15.89
2010-12-21,17.78,18.00,17.74,17.90,41837000,15.62
2010-12-20,17.77,17.80,17.65,17.70,40548600,15.45
2010-12-17,17.73,17.77,17.57,17.70,65250600,15.45
2010-12-16,17.53,17.87,17.47,17.77,53915300,15.51
2010-12-15,17.64,17.71,17.37,17.49,70749600,15.26
2010-12-14,17.66,17.90,17.58,17.69,76366600,15.44
2010-12-13,17.89,17.90,17.55,17.62,67875600,15.38
2010-12-10,17.22,17.88,17.20,17.72,125890700,15.47
2010-12-09,17.21,17.23,17.06,17.13,39089700,14.95
2010-12-08,17.01,17.13,16.86,17.04,47551200,14.87
2010-12-07,16.92,17.28,16.88,17.03,96459900,14.86
2010-12-06,16.70,16.86,16.63,16.70,58776400,14.58
2010-12-03,16.49,16.80,16.46,16.78,50259400,14.65
2010-12-02,16.29,16.68,16.28,16.68,80788100,14.56
2010-12-01,16.03,16.30,16.03,16.30,68945200,14.23
2010-11-30,15.75,15.95,15.72,15.83,53884800,13.82
2010-11-29,15.73,16.05,15.68,15.97,56507800,13.94
2010-11-26,15.78,15.88,15.75,15.80,17440100,13.79
2010-11-24,15.81,15.98,15.78,15.94,42404100,13.91
2010-11-23,15.83,15.89,15.63,15.76,55949000,13.75
2010-11-22,16.14,16.14,15.78,16.03,65706700,13.99
2010-11-19,16.06,16.23,15.95,16.22,49262500,14.16
2010-11-18,16.00,16.20,16.00,16.04,50090500,14.00
2010-11-17,15.87,15.92,15.76,15.81,36296500,13.80
2010-11-16,16.14,16.16,15.76,15.86,73949100,13.84
2010-11-15,16.23,16.43,16.18,16.20,39185900,14.14
2010-11-12,16.25,16.39,16.11,16.25,48319000,14.18
2010-11-11,16.44,16.52,16.22,16.35,46617600,14.27
2010-11-10,16.64,16.67,16.37,16.55,49697700,14.44
2010-11-09,16.82,16.82,16.54,16.62,49927700,14.51
2010-11-08,16.62,16.84,16.62,16.71,47818100,14.58
2010-11-05,16.52,16.86,16.51,16.73,69827400,14.60
2010-11-04,16.20,16.59,16.18,16.51,87201200,14.41
2010-11-03,15.96,16.10,15.88,16.06,65760400,14.02
2010-11-02,16.00,16.07,15.88,15.94,50545400,13.91
2010-11-01,16.09,16.18,15.88,15.95,52855400,13.92
2010-10-29,16.07,16.13,15.98,16.02,38174400,13.98
2010-10-28,16.22,16.30,16.03,16.08,44263400,14.03
2010-10-27,16.06,16.14,15.99,16.11,50623000,14.06
2010-10-26,16.06,16.32,16.03,16.16,49392700,14.10
2010-10-25,16.26,16.32,16.06,16.06,53601800,14.02
2010-10-22,16.11,16.20,16.01,16.06,31318800,14.02
2010-10-21,16.09,16.37,16.02,16.10,59414700,14.05
2010-10-20,16.19,16.20,15.88,16.05,69654600,14.01
2010-10-19,16.10,16.26,15.98,16.07,74162600,14.03
2010-10-18,16.31,16.34,16.10,16.25,67489100,14.18
2010-10-15,16.78,16.79,16.15,16.30,205160900,14.23
2010-10-14,17.39,17.39,16.97,17.16,57886000,14.98
2010-10-13,17.30,17.49,17.18,17.28,60806900,15.08
2010-10-12,16.97,17.30,16.94,17.19,64773500,15.00
2010-10-11,17.24,17.26,16.92,16.96,52275300,14.80
2010-10-08,17.13,17.29,17.03,17.12,51548400,14.94
2010-10-07,17.00,17.12,16.85,17.05,58598400,14.88
2010-10-06,16.49,17.00,16.46,16.90,74000100,14.75
2010-10-05,16.25,16.58,16.19,16.51,62611900,14.41
2010-10-04,16.31,16.37,16.00,16.10,45834600,14.05
2010-10-01,16.40,16.53,16.26,16.36,48433400,14.28
2010-09-30,16.46,16.69,16.15,16.25,59002500,14.18
2010-09-29,16.34,16.46,16.24,16.36,44123900,14.28
2010-09-28,16.43,16.52,16.14,16.44,53876900,14.35
2010-09-27,16.65,16.65,16.40,16.43,40568000,14.34
2010-09-24,16.33,16.66,16.30,16.66,85029900,14.54
2010-09-23,16.27,16.39,16.05,16.14,53179800,14.09
2010-09-22,16.51,16.67,16.40,16.50,47439900,14.40
2010-09-21,16.52,16.70,16.42,16.52,54155500,14.42
2010-09-20,16.27,16.60,16.23,16.55,46091300,14.44
2010-09-17,16.31,16.42,16.08,16.29,72500600,14.22
2010-09-16,16.18,16.31,16.11,16.23,47072000,14.17
2010-09-15,16.07,16.47,15.97,16.34,68556000,14.16
2010-09-14,16.18,16.28,16.11,16.16,48159600,14.00
2010-09-13,16.19,16.31,16.05,16.25,56310500,14.08
2010-09-10,15.96,16.08,15.81,15.98,46637800,13.84
2010-09-09,15.91,16.00,15.82,15.91,60506200,13.78
2010-09-08,15.39,15.79,15.32,15.70,75069900,13.60
2010-09-07,15.28,15.50,15.21,15.44,55365800,13.38
2010-09-03,15.39,15.56,15.20,15.39,64341100,13.33
2010-09-02,15.10,15.20,14.94,15.15,54433600,13.13
2010-09-01,14.73,15.10,14.60,15.01,78042700,13.00
2010-08-31,14.36,14.58,14.31,14.48,59224700,12.54
2010-08-30,14.67,14.72,14.51,14.52,36583300,12.58
2010-08-27,14.61,14.76,14.37,14.71,46473000,12.74
2010-08-26,14.66,14.81,14.44,14.50,58285300,12.56
2010-08-25,14.46,14.68,14.25,14.57,76783100,12.62
2010-08-24,14.74,14.75,14.41,14.57,89666100,12.62
2010-08-23,15.22,15.27,14.85,14.89,55581000,12.90
2010-08-20,15.18,15.18,14.89,15.03,65402900,13.02
2010-08-19,15.56,15.64,15.05,15.25,82336800,13.21
2010-08-18,15.58,15.74,15.51,15.70,42302800,13.60
2010-08-17,15.66,15.74,15.50,15.58,60908200,13.50
2010-08-16,15.29,15.49,15.15,15.46,56429600,13.39
2010-08-13,15.34,15.52,15.34,15.38,41650800,13.32
2010-08-12,15.42,15.68,15.34,15.50,58243300,13.43
2010-08-11,15.98,16.03,15.54,15.70,77164000,13.60
2010-08-10,16.19,16.34,15.96,16.25,53236400,14.08
2010-08-09,16.42,16.46,16.30,16.38,39918800,14.19
2010-08-06,16.32,16.45,16.09,16.45,58954200,14.25
2010-08-05,16.35,16.54,16.27,16.52,46596900,14.31
2010-08-04,16.41,16.51,16.37,16.48,46124000,14.28
2010-08-03,16.39,16.52,16.36,16.40,55092900,14.21
2010-08-02,16.32,16.47,16.31,16.41,67412000,14.22
2010-07-30,15.92,16.24,15.91,16.12,60130400,13.97
2010-07-29,16.15,16.24,15.94,16.15,69783700,13.99
2010-07-28,16.10,16.18,15.95,16.05,52479100,13.91
2010-07-27,16.30,16.57,16.10,16.18,69942100,14.02
2010-07-26,15.91,16.16,15.70,16.14,80950300,13.98
2010-07-23,15.21,15.85,15.03,15.71,112735300,13.61
2010-07-22,15.08,15.29,14.97,15.21,64300700,13.18
2010-07-21,15.11,15.20,14.64,14.84,65021900,12.86
2010-07-20,14.36,15.01,14.36,14.94,67279400,12.94
2010-07-19,14.64,14.74,14.47,14.62,49073000,12.67
2010-07-16,15.00,15.06,14.50,14.55,125415000,12.61
2010-07-15,15.16,15.28,14.88,15.25,79329000,13.21
2010-07-14,15.26,15.30,15.06,15.20,45725200,13.17
2010-07-13,15.22,15.35,15.16,15.21,57860800,13.18
2010-07-12,14.90,14.99,14.78,14.93,38390800,12.93
2010-07-09,14.95,14.99,14.75,14.95,46094200,12.95
2010-07-08,14.87,15.17,14.57,14.83,88427100,12.85
2010-07-07,13.99,14.66,13.96,14.62,91711400,12.67
2010-07-06,14.11,14.31,13.81,13.97,77154700,12.10
2010-07-02,14.16,14.26,13.75,13.88,78544600,12.03
2010-07-01,14.33,14.43,13.87,14.12,107077700,12.23
2010-06-30,14.47,14.69,14.35,14.42,81568200,12.49
2010-06-29,14.75,14.79,14.27,14.48,114904900,12.54
2010-06-28,14.96,15.21,14.91,15.00,60445900,13.00
2010-06-25,15.12,15.15,14.82,14.91,134229600,12.92
2010-06-24,15.38,15.45,15.00,15.08,96299000,13.06
2010-06-23,15.76,15.89,15.37,15.39,97574100,13.33
2010-06-22,16.09,16.17,15.77,15.79,64982700,13.68
2010-06-21,16.21,16.45,16.03,16.10,71221500,13.95
2010-06-18,16.00,16.05,15.86,15.95,59328800,13.82
2010-06-17,15.87,15.93,15.65,15.91,57041100,13.78
2010-06-16,15.71,16.09,15.62,15.85,86647800,13.65
2010-06-15,15.52,15.85,15.36,15.79,79088400,13.59
2010-06-14,15.77,15.88,15.35,15.39,75734400,13.25
2010-06-11,15.53,15.61,15.37,15.56,70851700,13.40
2010-06-10,15.59,15.87,15.52,15.68,78615900,13.50
2010-06-09,15.58,15.70,15.22,15.32,66853600,13.19
2010-06-08,15.46,15.55,15.05,15.48,89376600,13.33
2010-06-07,15.73,15.75,15.37,15.41,73216100,13.27
2010-06-04,16.08,16.08,15.56,15.71,114420100,13.52
2010-06-03,16.41,16.48,16.23,16.45,51837000,14.16
2010-06-02,16.16,16.39,15.95,16.35,62848900,14.08
2010-06-01,16.24,16.51,15.93,15.98,73128000,13.76
2010-05-28,16.66,16.69,16.16,16.35,70383300,14.08
2010-05-27,16.42,16.68,16.14,16.66,70118300,14.34
2010-05-26,16.35,16.49,15.97,16.01,83279500,13.78
2010-05-25,15.50,15.97,15.25,15.95,122232900,13.73
2010-05-24,16.32,16.39,15.97,16.01,74129700,13.78
2010-05-21,15.70,16.43,15.65,16.42,146375300,14.14
2010-05-20,16.81,16.83,16.25,16.26,154436300,14.00
2010-05-19,17.07,17.38,16.75,17.26,134943000,14.86
2010-05-18,17.72,17.87,17.05,17.23,79492500,14.83
2010-05-17,17.61,17.72,17.09,17.56,78754500,15.12
2010-05-14,17.97,18.04,17.41,17.64,83715700,15.19
2010-05-13,18.41,18.43,17.96,18.05,64312600,15.54
2010-05-12,18.09,18.50,18.07,18.44,67907500,15.87
2010-05-11,17.85,18.34,17.82,18.00,83503800,15.50
2010-05-10,18.04,18.37,17.88,18.04,138171300,15.53
2010-05-07,17.51,17.69,16.52,16.88,165465900,14.53
2010-05-06,18.00,18.15,15.15,17.31,182122800,14.90
2010-05-05,18.22,18.49,17.93,18.10,106999600,15.58
2010-05-04,19.06,19.07,18.35,18.58,94123700,16.00
2010-05-03,18.97,19.34,18.96,19.26,60157700,16.58
2010-04-30,19.46,19.70,18.79,18.86,112133100,16.24
2010-04-29,19.04,19.49,19.03,19.49,70066400,16.78
2010-04-28,18.67,19.09,18.65,18.95,85006400,16.31
2010-04-27,19.24,19.49,18.59,18.70,109629100,16.10
2010-04-26,19.19,19.37,19.10,19.30,65712900,16.62
2010-04-23,18.86,19.10,18.80,19.07,57777500,16.42
2010-04-22,18.91,19.01,18.61,18.95,73044600,16.31
2010-04-21,19.10,19.18,18.89,19.03,58407000,16.38
2010-04-20,19.04,19.20,18.98,19.00,57666500,16.36
2010-04-19,18.64,18.97,18.64,18.94,78156200,16.31
2010-04-16,19.44,19.45,18.65,18.97,172374900,16.33
2010-04-15,19.45,19.69,19.37,19.50,103121900,16.79
2010-04-14,19.21,19.40,19.01,19.35,81959000,16.66
2010-04-13,18.75,19.13,18.72,18.95,92585100,16.31
2010-04-12,18.56,18.98,18.54,18.71,71700500,16.11
2010-04-09,18.59,18.67,18.40,18.52,54612700,15.94
2010-04-08,18.39,18.65,18.25,18.56,60592900,15.98
2010-04-07,18.57,18.75,18.39,18.50,60464200,15.93
2010-04-06,18.45,18.65,18.41,18.60,54106500,16.01
2010-04-05,18.42,18.65,18.33,18.53,55879400,15.95
2010-04-01,18.27,18.40,18.18,18.33,45478000,15.78
2010-03-31,18.21,18.36,18.13,18.20,59216500,15.67
2010-03-30,18.47,18.48,18.25,18.30,53168700,15.75
2010-03-29,18.52,18.56,18.25,18.40,83916800,15.84
2010-03-26,18.32,18.63,18.18,18.34,84380500,15.79
2010-03-25,18.71,18.76,18.26,18.30,97668400,15.75
2010-03-24,18.36,18.94,18.27,18.45,124241100,15.88
2010-03-23,18.16,18.45,18.15,18.33,107580100,15.78
2010-03-22,17.86,18.13,17.80,18.07,64940700,15.56
2010-03-19,18.07,18.34,17.93,18.07,114796600,15.56
2010-03-18,18.09,18.26,17.91,18.19,88515400,15.66
2010-03-17,18.32,18.40,17.97,18.04,160499800,15.53
2010-03-16,17.49,18.16,17.45,18.07,228571100,15.56
2010-03-15,17.02,17.35,16.94,17.29,117951100,14.88
2010-03-12,16.59,17.06,16.50,17.04,112875400,14.67
2010-03-11,16.49,16.55,16.32,16.48,64905500,14.19
2010-03-10,16.49,16.61,16.42,16.51,67843400,14.21
2010-03-09,16.30,16.62,16.25,16.49,83685600,14.20
2010-03-08,16.37,16.47,16.24,16.27,53676900,14.01
2010-03-05,16.19,16.37,16.15,16.35,65183900,14.08
2010-03-04,16.07,16.16,15.97,16.11,47132200,13.87
2010-03-03,15.98,16.29,15.95,16.03,83817400,13.80
2010-03-02,15.92,15.95,15.83,15.90,52587600,13.69
2010-03-01,16.10,16.15,15.83,15.90,62798300,13.69
2010-02-26,16.00,16.15,15.95,16.06,60564400,13.83
2010-02-25,15.76,15.95,15.71,15.92,63364500,13.71
2010-02-24,15.98,16.14,15.88,16.12,56650600,13.79
2010-02-23,16.19,16.32,15.86,15.95,63371100,13.65
2010-02-22,16.23,16.34,16.16,16.25,44988000,13.90
2010-02-19,16.14,16.25,16.00,16.17,65201600,13.83
2010-02-18,16.10,16.29,16.08,16.24,47333500,13.89
2010-02-17,16.19,16.22,16.06,16.15,60553900,13.82
2010-02-16,15.70,16.12,15.68,16.04,69444800,13.72
2010-02-12,15.59,15.75,15.35,15.55,76503100,13.30
2010-02-11,15.62,15.79,15.48,15.77,66896700,13.49
2010-02-10,15.57,15.87,15.50,15.69,68377100,13.42
2010-02-09,15.76,15.89,15.43,15.60,97580300,13.35
2010-02-08,15.83,15.84,15.47,15.60,70487000,13.35
2010-02-05,16.04,16.19,15.25,15.79,143503200,13.51
2010-02-04,16.48,16.50,16.01,16.04,110099200,13.72
2010-02-03,16.79,17.03,16.62,16.68,70778200,14.27
2010-02-02,16.27,16.95,16.24,16.85,115749400,14.42
2010-02-01,16.20,16.34,16.10,16.25,56940500,13.90
2010-01-29,16.22,16.50,16.07,16.08,81158600,13.76
2010-01-28,16.43,16.45,16.01,16.16,79136000,13.83
2010-01-27,16.29,16.39,16.03,16.30,76850600,13.95
2010-01-26,16.33,16.70,16.26,16.35,78017000,13.99
2010-01-25,16.46,16.53,16.22,16.37,75160400,14.01
2010-01-22,16.55,16.76,16.09,16.11,162677700,13.78
2010-01-21,16.47,16.48,15.95,16.02,99151200,13.71
2010-01-20,16.50,16.68,16.33,16.50,64495600,14.12
2010-01-19,16.35,16.75,16.34,16.54,60697400,14.15
2010-01-15,16.68,16.75,16.35,16.44,74108100,14.07
2010-01-14,16.79,16.87,16.68,16.70,57361500,14.29
2010-01-13,16.76,16.92,16.57,16.83,65342400,14.40
2010-01-12,16.58,16.84,16.57,16.77,64622800,14.35
2010-01-11,16.83,16.88,16.54,16.76,76675400,14.34
2010-01-08,16.31,16.69,16.27,16.60,115112600,14.20
2010-01-07,15.48,16.48,15.43,16.25,185472300,13.90
2010-01-06,15.53,15.62,15.44,15.45,55464900,13.22
2010-01-05,15.46,15.67,15.45,15.53,64550600,13.29
2010-01-04,15.22,15.64,15.15,15.45,67079900,13.22
2009-12-31,15.27,15.34,15.13,15.13,44531600,12.94
2009-12-30,15.30,15.37,15.26,15.35,44950100,13.13
2009-12-29,15.36,15.53,15.30,15.44,48387300,13.21
2009-12-28,15.38,15.43,15.26,15.34,45744800,13.12
2009-12-24,15.38,15.48,15.36,15.44,18580200,13.21
2009-12-23,15.46,15.48,15.31,15.41,42340800,13.18
2009-12-22,15.57,15.69,15.43,15.48,48167300,13.16
2009-12-21,15.69,15.79,15.54,15.57,53132700,13.23
2009-12-18,15.91,15.91,15.59,15.59,79202500,13.25
2009-12-17,15.59,15.95,15.55,15.79,68273700,13.42
2009-12-16,15.80,15.85,15.66,15.69,72544500,13.34
2009-12-15,15.83,16.02,15.65,15.75,79241300,13.39
2009-12-14,15.98,16.07,15.92,15.95,43857500,13.56
2009-12-11,15.72,16.00,15.69,15.92,56448700,13.53
2009-12-10,15.81,15.85,15.55,15.61,55782100,13.27
2009-12-09,15.73,15.79,15.52,15.66,58696600,13.31
2009-12-08,15.90,15.93,15.65,15.72,78852200,13.36
2009-12-07,16.07,16.24,16.01,16.08,64417400,13.67
2009-12-04,16.34,16.49,16.06,16.20,88401700,13.77
2009-12-03,16.12,16.31,16.00,16.00,74555800,13.60
2009-12-02,16.12,16.22,15.96,16.07,65324700,13.66
2009-12-01,16.27,16.35,15.96,16.17,98034300,13.74
2009-11-30,15.82,16.06,15.81,16.02,70168500,13.62
2009-11-27,15.49,16.08,15.30,15.94,60917600,13.55
2009-11-25,16.24,16.25,16.04,16.18,48165600,13.75
2009-11-24,16.08,16.20,15.92,16.12,80705400,13.70
2009-11-23,15.83,16.04,15.83,16.02,73905500,13.62
2009-11-20,15.66,15.72,15.45,15.59,63916000,13.25
2009-11-19,15.92,15.96,15.57,15.76,69771300,13.40
2009-11-18,16.01,16.14,15.95,16.09,47568800,13.68
2009-11-17,15.96,16.08,15.89,16.02,52038500,13.62
2009-11-16,15.80,16.19,15.77,16.00,98229400,13.60
2009-11-13,15.76,15.80,15.56,15.66,65429800,13.31
2009-11-12,15.80,15.94,15.66,15.75,65682000,13.39
2009-11-11,15.94,15.97,15.65,15.83,71297400,13.46
2009-11-10,15.95,15.99,15.48,15.78,73600100,13.41
2009-11-09,15.70,15.92,15.60,15.85,102908900,13.47
2009-11-06,14.98,15.49,14.83,15.33,165053400,13.03
2009-11-05,14.28,14.55,14.21,14.43,70544100,12.27
2009-11-04,14.44,14.59,14.15,14.19,80303600,12.06
2009-11-03,14.20,14.47,14.17,14.32,77081700,12.17
2009-11-02,14.30,14.59,14.19,14.47,101128000,12.30
2009-10-30,14.93,14.94,14.15,14.26,129847100,12.12
2009-10-29,14.54,14.99,14.46,14.87,83654200,12.64
2009-10-28,14.77,14.82,14.35,14.42,107272800,12.26
2009-10-27,15.07,15.14,14.86,14.93,87465200,12.69
2009-10-26,15.24,15.45,14.83,15.01,96270900,12.76
2009-10-23,15.37,15.40,15.11,15.20,88086700,12.92
2009-10-22,15.50,15.58,15.11,15.34,125121400,13.04
2009-10-21,15.51,15.95,15.50,15.53,96683600,13.20
2009-10-20,15.80,15.82,15.47,15.58,101087500,13.24
2009-10-19,16.05,16.13,15.80,15.84,99245700,13.46
2009-10-16,16.35,16.41,15.85,16.08,182334800,13.67
2009-10-15,16.79,16.84,16.48,16.79,92328900,14.27
2009-10-14,16.77,16.87,16.56,16.84,92569500,14.31
2009-10-13,16.32,16.54,16.08,16.39,70643000,13.93
2009-10-12,16.36,16.49,16.27,16.33,58627300,13.88
2009-10-09,16.20,16.37,16.10,16.18,70406900,13.75
2009-10-08,16.46,16.55,16.20,16.22,77369500,13.79
2009-10-07,16.03,16.32,15.91,16.16,60911500,13.74
2009-10-06,16.14,16.40,16.00,16.08,95698000,13.67
2009-10-05,15.59,15.91,15.51,15.83,74099100,13.46
2009-10-02,15.45,15.66,15.15,15.36,133091800,13.06
2009-10-01,16.31,16.39,15.95,15.97,113494100,13.57
2009-09-30,16.83,16.86,16.31,16.42,120763600,13.96
2009-09-29,16.91,17.09,16.67,16.71,80778200,14.20
2009-09-28,16.47,16.91,16.44,16.76,73786600,14.25
2009-09-25,16.35,16.57,16.06,16.37,103735800,13.91
2009-09-24,17.06,17.17,16.34,16.58,123229300,14.09
2009-09-23,17.17,17.50,16.95,17.00,134308100,14.45
2009-09-22,17.06,17.19,16.91,17.01,95910500,14.46
2009-09-21,16.43,16.89,16.24,16.76,109299100,14.25
2009-09-18,16.88,16.88,16.43,16.50,123024100,14.03
2009-09-17,16.97,17.52,16.35,16.66,255066600,14.16
2009-09-16,16.39,17.18,16.33,17.00,268968200,14.37
2009-09-15,15.49,16.15,15.48,16.00,209198600,13.52
2009-09-14,14.55,15.41,14.40,15.35,139284100,12.97
2009-09-11,14.87,14.98,14.63,14.67,101219100,12.40
2009-09-10,14.92,14.94,14.52,14.80,119880100,12.51
2009-09-09,14.78,15.03,14.61,14.87,154055500,12.57
2009-09-08,14.52,14.69,14.36,14.50,142954300,12.25
2009-09-04,13.48,13.90,13.30,13.87,77231300,11.72
2009-09-03,13.35,13.48,13.29,13.45,54457600,11.37
2009-09-02,13.21,13.32,13.03,13.20,70407200,11.15
2009-09-01,13.74,13.88,13.29,13.34,103474500,11.27
2009-08-31,13.94,13.98,13.75,13.90,67090000,11.75
2009-08-28,14.35,14.37,13.98,14.08,73884400,11.90
2009-08-27,14.11,14.25,13.95,14.19,63817000,11.99
2009-08-26,14.24,14.30,14.01,14.11,66641500,11.92
2009-08-25,14.23,14.44,14.20,14.30,77119300,12.08
2009-08-24,14.36,14.50,14.05,14.20,85598000,12.00
2009-08-21,14.16,14.28,14.00,14.21,90618300,12.01
2009-08-20,13.66,13.88,13.57,13.81,63880800,11.67
2009-08-19,13.33,13.62,13.29,13.53,60359900,11.43
2009-08-18,13.53,13.65,13.45,13.59,60136500,11.48
2009-08-17,13.35,13.42,13.16,13.36,81281100,11.29
2009-08-14,14.11,14.15,13.77,13.92,65673400,11.76
2009-08-13,14.38,14.42,13.94,14.10,83782400,11.91
2009-08-12,13.80,14.34,13.68,14.13,92351500,11.94
2009-08-11,14.44,14.49,13.87,13.99,102723200,11.82
2009-08-10,14.62,14.83,14.39,14.57,85713100,12.31
2009-08-07,14.53,14.88,14.39,14.70,95766000,12.42
2009-08-06,14.19,14.43,14.02,14.31,120219600,12.09
2009-08-05,13.85,14.10,13.83,13.99,99715600,11.82
2009-08-04,13.66,13.82,13.39,13.82,114349500,11.68
2009-08-03,13.65,13.84,13.45,13.72,99030700,11.59
2009-07-31,13.24,13.45,13.15,13.40,109292200,11.32
2009-07-30,13.01,13.37,12.97,13.11,169052800,11.08
2009-07-29,12.44,12.44,12.11,12.26,80036300,10.36
2009-07-28,12.25,12.70,12.18,12.52,105512900,10.58
2009-07-27,12.17,12.38,12.03,12.32,76994500,10.41
2009-07-24,11.89,12.05,11.78,12.03,59733800,10.17
2009-07-23,11.65,12.08,11.57,11.95,102342500,10.10
2009-07-22,11.36,11.74,11.25,11.63,78154900,9.83
2009-07-21,11.78,11.81,11.32,11.47,101208000,9.69
2009-07-20,11.71,11.93,11.58,11.67,94415500,9.86
2009-07-17,11.91,11.98,11.55,11.65,180910100,9.84
2009-07-16,12.07,12.50,11.90,12.40,92452400,10.48
2009-07-15,11.92,12.28,11.86,12.24,92244900,10.34
2009-07-14,11.57,11.73,11.46,11.64,71587300,9.84
2009-07-13,10.88,11.50,10.87,11.46,101759200,9.68
2009-07-10,10.74,10.85,10.60,10.78,70115100,9.11
2009-07-09,10.94,10.99,10.63,10.86,81580800,9.18
2009-07-08,10.99,11.06,10.50,10.71,139675600,9.05
2009-07-07,11.47,11.54,10.96,11.01,99265400,9.30
2009-07-06,11.37,11.52,11.27,11.48,65477000,9.70
2009-07-02,11.64,11.78,11.46,11.46,71625500,9.68
2009-07-01,11.76,11.90,11.64,11.78,64177600,9.95
2009-06-30,11.84,11.94,11.55,11.72,87682600,9.90
2009-06-29,11.82,11.83,11.64,11.76,52697300,9.94
2009-06-26,11.90,12.00,11.70,11.75,68111900,9.93
2009-06-25,11.62,11.93,11.52,11.86,75782100,10.02
2009-06-24,11.77,12.03,11.62,11.70,82638800,9.89
2009-06-23,11.53,11.66,11.25,11.60,86975200,9.80
2009-06-22,11.86,11.90,11.50,11.52,102436900,9.73
2009-06-19,12.13,12.27,11.93,12.10,124481000,10.22
2009-06-18,12.19,12.19,11.46,11.97,176126000,10.11
2009-06-17,12.71,12.73,12.14,12.25,129681500,10.27
2009-06-16,13.18,13.23,12.72,12.78,91392700,10.71
2009-06-15,13.36,13.36,13.01,13.15,75502500,11.02
2009-06-12,13.45,13.52,13.29,13.51,57438500,11.32
2009-06-11,13.43,13.75,13.34,13.46,71429700,11.28
2009-06-10,13.72,13.77,13.12,13.40,81913400,11.23
2009-06-09,13.56,13.69,13.40,13.57,54367400,11.37
2009-06-08,13.50,13.69,13.34,13.56,58481200,11.37
2009-06-05,13.96,13.98,13.51,13.54,75656100,11.35
2009-06-04,13.62,13.75,13.43,13.75,58371700,11.52
2009-06-03,13.65,13.70,13.30,13.50,68343000,11.31
2009-06-02,13.70,13.85,13.55,13.80,66116100,11.57
2009-06-01,13.82,13.99,13.51,13.86,86398700,11.62
2009-05-29,13.33,13.53,12.22,13.48,84888300,11.30
2009-05-28,13.23,13.28,12.81,13.19,82480100,11.05
2009-05-27,13.47,13.50,12.86,12.99,107476800,10.89
2009-05-26,13.02,13.61,12.85,13.39,95899400,11.22
2009-05-22,13.36,13.40,13.02,13.10,54029800,10.98
2009-05-21,13.51,13.53,13.05,13.24,105432600,11.10
2009-05-20,14.03,14.38,13.74,13.77,113547700,11.54
2009-05-19,13.64,13.96,13.49,13.70,92104200,11.48
2009-05-18,13.11,13.50,13.08,13.47,76849700,11.29
2009-05-15,13.07,13.26,12.70,12.86,83378400,10.78
2009-05-14,12.77,13.18,12.50,13.04,90244500,10.93
2009-05-13,13.21,13.25,12.75,12.91,106630500,10.82
2009-05-12,14.24,14.31,13.26,13.68,118114500,11.47
2009-05-11,14.38,14.42,14.10,14.19,93490800,11.89
2009-05-08,14.38,14.55,14.14,14.53,128026200,12.18
2009-05-07,14.30,14.39,13.77,13.96,142137400,11.70
2009-05-06,13.47,13.80,13.31,13.67,128908400,11.46
2009-05-05,13.25,13.49,13.00,13.10,105418300,10.98
2009-05-04,12.96,13.17,12.81,13.10,117408200,10.98
2009-05-01,12.74,12.85,12.50,12.69,80027300,10.64
2009-04-30,12.53,12.81,12.52,12.65,114419200,10.60
2009-04-29,12.17,12.57,12.11,12.22,101896600,10.24
2009-04-28,11.95,12.28,11.78,12.00,82536500,10.06
2009-04-27,12.13,12.35,11.85,12.09,81725400,10.13
2009-04-24,12.03,12.35,11.95,12.11,97434100,10.15
2009-04-23,12.16,12.19,11.57,11.88,94890000,9.96
2009-04-22,11.66,12.48,11.52,11.80,130202800,9.89
2009-04-21,10.99,11.89,10.85,11.70,123408400,9.81
2009-04-20,12.00,12.12,11.25,11.35,143579200,9.51
2009-04-17,12.40,12.73,11.75,12.39,223472800,10.38
2009-04-16,12.06,12.43,11.71,12.27,132513500,10.28
2009-04-15,11.49,11.95,11.14,11.83,120205500,9.92
2009-04-14,12.49,12.50,11.42,11.51,183572400,9.65
2009-04-13,11.44,12.42,11.25,12.13,190532200,10.17
2009-04-09,11.24,11.63,11.09,11.33,150453500,9.50
2009-04-08,10.73,10.77,10.41,10.64,95852800,8.92
2009-04-07,10.90,10.91,10.57,10.65,107503100,8.93
2009-04-06,10.85,11.23,10.66,11.19,131579900,9.38
2009-04-03,10.81,10.99,10.71,10.94,123701500,9.17
2009-04-02,10.75,11.00,10.57,10.74,146649900,9.00
2009-04-01,9.91,10.26,9.80,10.17,113956500,8.52
2009-03-31,10.33,10.46,9.93,10.11,132740300,8.47
2009-03-30,10.33,11.17,9.78,9.93,154240800,8.32
2009-03-27,10.77,11.03,10.65,10.78,104646600,9.04
2009-03-26,10.85,11.00,10.65,10.90,159652400,9.14
2009-03-25,10.74,11.09,10.09,10.49,209540000,8.79
2009-03-24,10.22,10.91,10.05,10.41,196493900,8.72
2009-03-23,10.28,10.45,9.78,10.43,212850400,8.74
2009-03-20,10.05,10.07,9.26,9.54,252763800,8.00
2009-03-19,11.20,11.35,9.95,10.13,287714100,8.49
2009-03-18,9.93,10.69,9.70,10.32,199404500,8.65
2009-03-17,9.85,10.05,9.44,10.00,150399000,8.38
2009-03-16,9.97,10.36,9.60,9.66,226193300,8.10
2009-03-13,9.90,9.98,9.30,9.62,216287500,8.06
2009-03-12,8.73,9.78,8.43,9.57,355002000,8.02
2009-03-11,9.23,9.36,8.31,8.49,251329800,7.12
2009-03-10,8.01,8.99,7.95,8.87,368705700,7.43
2009-03-09,6.95,7.83,6.88,7.41,265046000,6.21
2009-03-06,7.00,7.25,6.66,7.06,319456000,5.92
2009-03-05,6.75,7.17,6.53,6.66,445315100,5.58
2009-03-04,7.24,7.25,5.87,6.69,752904400,5.61
2009-03-03,7.84,7.89,6.85,7.01,414437200,5.88
2009-03-02,8.29,8.30,7.51,7.60,295776400,6.37
2009-02-27,8.60,9.20,8.40,8.51,320707200,7.13
2009-02-26,9.28,9.75,9.01,9.10,155327900,7.63
2009-02-25,9.09,9.46,8.71,9.01,191828800,7.55
2009-02-24,8.95,9.26,8.43,9.08,261491600,7.61
2009-02-23,9.58,9.60,8.78,8.85,224010400,7.42
2009-02-20,9.71,9.84,8.98,9.38,324897100,7.86
2009-02-19,10.94,10.98,9.95,10.06,156967800,8.43
2009-02-18,11.07,11.15,10.68,10.86,95278500,8.84
2009-02-17,11.20,11.20,10.71,10.81,133780600,8.80
2009-02-13,11.55,11.74,11.35,11.44,86595000,9.31
2009-02-12,11.75,11.75,11.20,11.68,132083900,9.51
2009-02-11,11.95,12.05,11.71,11.94,87560100,9.72
2009-02-10,12.54,12.64,11.36,11.62,196306000,9.46
2009-02-09,11.34,12.90,11.12,12.64,232937400,10.29
2009-02-06,10.90,11.45,10.75,11.10,218787600,9.04
2009-02-05,11.09,11.28,10.66,10.85,194796300,8.83
2009-02-04,11.56,11.78,11.19,11.26,103109700,9.17
2009-02-03,11.88,11.88,11.32,11.37,125949900,9.26
2009-02-02,12.03,12.03,11.51,11.62,140524700,9.46
2009-01-30,12.72,12.80,12.01,12.13,111388900,9.88
2009-01-29,13.33,13.35,12.69,12.72,79385900,10.36
2009-01-28,13.31,13.75,13.17,13.50,115415400,10.99
2009-01-27,12.73,13.19,12.65,13.06,119281300,10.63
2009-01-26,12.48,12.65,12.17,12.42,124256800,10.11
2009-01-23,12.69,13.19,11.87,12.03,326452700,9.79
2009-01-22,12.39,13.56,12.07,13.48,151556700,10.98
2009-01-21,11.88,13.23,11.88,13.03,147443700,10.61
2009-01-20,13.95,14.09,12.80,12.93,118771800,10.53
2009-01-16,14.20,14.34,13.06,13.96,128992900,11.37
2009-01-15,14.08,14.14,13.25,13.77,140464400,11.21
2009-01-14,14.59,14.64,14.02,14.11,100750600,11.49
2009-01-13,15.65,15.69,14.72,14.94,129101400,12.16
2009-01-12,15.97,16.20,15.68,15.83,65366500,12.89
2009-01-09,16.21,16.39,15.83,16.00,53153300,13.03
2009-01-08,16.05,16.20,15.72,16.14,62139500,13.14
2009-01-07,16.67,16.70,16.01,16.11,70807700,13.12
2009-01-06,16.86,16.98,16.46,16.86,71187500,13.73
2009-01-05,17.17,17.24,16.50,16.63,72526800,13.54
2009-01-02,16.51,17.07,16.27,17.07,57112100,13.90
2008-12-31,15.82,16.34,15.77,16.20,60298400,13.19
2008-12-30,15.80,15.85,15.55,15.82,58410400,12.88
2008-12-29,15.95,16.00,15.35,15.66,55903000,12.75
2008-12-26,16.05,16.13,15.78,15.97,29673500,13.00
2008-12-24,16.10,16.23,15.92,16.11,23390900,13.12
2008-12-23,16.27,16.50,16.18,16.43,65147900,13.12
2008-12-22,16.56,16.63,15.75,16.07,72543200,12.84
2008-12-19,16.16,16.55,16.00,16.50,136313400,13.18
2008-12-18,17.54,17.56,15.77,15.96,153634400,12.75
2008-12-17,17.62,17.79,17.12,17.39,100986600,13.89
2008-12-16,17.13,18.13,17.01,17.92,118802500,14.32
2008-12-15,16.95,17.11,16.66,16.95,63729200,13.54
2008-12-12,16.60,17.29,16.40,17.11,72073600,13.67
2008-12-11,17.40,17.61,16.99,17.05,80597400,13.62
2008-12-10,18.03,18.45,17.67,18.00,76936200,14.38
2008-12-09,18.28,18.66,17.59,17.78,110700000,14.20
2008-12-08,18.42,19.30,18.35,18.88,131411900,15.08
2008-12-05,17.38,18.30,16.98,17.85,107208700,14.26
2008-12-04,17.83,18.21,17.12,17.55,112136200,14.02
2008-12-03,17.07,18.27,16.86,18.13,157206000,14.48
2008-12-02,16.14,17.79,15.77,17.61,219088200,14.07
2008-12-01,16.36,16.38,15.42,15.50,104553500,12.38
2008-11-28,16.37,17.19,16.20,17.17,59008100,13.72
2008-11-26,15.44,16.25,15.20,16.19,82835900,12.93
2008-11-25,15.94,16.08,15.09,15.77,122283000,12.60
2008-11-24,14.63,15.91,14.26,15.26,159213800,12.19
2008-11-21,13.56,14.06,12.80,14.03,172470200,11.21
2008-11-20,14.10,14.45,12.58,12.84,235124300,10.26
2008-11-19,15.87,16.20,14.45,14.45,181540200,11.54
2008-11-18,16.03,16.35,15.27,16.06,135118000,12.83
2008-11-17,15.95,16.50,15.40,16.11,97462100,12.87
2008-11-14,16.36,17.09,15.95,16.02,128296200,12.80
2008-11-13,16.41,16.93,14.58,16.86,300885200,13.47
2008-11-12,17.48,17.55,16.05,16.29,177128900,13.01
2008-11-11,18.27,18.30,17.36,17.81,104019300,14.23
2008-11-10,19.34,19.39,18.10,18.45,80927900,14.74
2008-11-07,18.62,19.10,18.28,18.86,78974300,15.07
2008-11-06,19.75,19.75,18.00,18.34,127357500,14.65
2008-11-05,20.69,20.98,19.80,19.93,87070900,15.92
2008-11-04,19.83,21.04,19.75,20.77,116859000,16.59
2008-11-03,19.78,19.88,19.20,19.30,56409600,15.42
2008-10-31,19.27,19.80,19.12,19.51,91933200,15.59
2008-10-30,19.79,19.97,18.93,19.35,91667900,15.46
2008-10-29,19.54,20.00,18.70,19.20,137167100,15.34
2008-10-28,18.37,19.60,17.73,19.49,139577500,15.57
2008-10-27,18.04,18.85,17.52,17.73,120732600,14.16
2008-10-24,17.46,18.23,17.27,17.83,129087500,14.24
2008-10-23,19.24,19.24,17.97,18.80,153260500,15.02
2008-10-22,20.04,20.20,18.50,18.96,118266200,15.15
2008-10-21,19.93,21.03,19.90,20.35,102884300,16.26
2008-10-20,20.26,20.37,19.43,20.14,94589400,16.09
2008-10-17,19.35,20.53,19.00,19.63,124568500,15.68
2008-10-16,19.51,19.96,18.31,19.89,151082500,15.89
2008-10-15,20.46,20.66,19.05,19.25,114541800,15.38
2008-10-14,22.31,22.39,19.75,20.85,153145300,16.66
2008-10-13,22.27,22.33,20.35,21.00,142320600,16.78
2008-10-10,18.70,21.50,18.40,21.50,275210200,17.18
2008-10-09,21.40,21.62,19.00,19.01,157121700,15.19
2008-10-08,20.02,21.99,19.90,20.65,138778200,16.50
2008-10-07,22.28,22.65,20.19,20.30,158017200,16.22
2008-10-06,20.54,21.87,19.69,21.38,184559000,17.08
2008-10-03,22.70,23.00,21.49,21.57,214866700,17.23
2008-10-02,22.83,22.89,22.01,22.15,519738000,17.69
2008-10-01,24.00,25.75,21.65,24.50,181916700,19.57
2008-09-30,23.87,26.05,23.87,25.50,75973500,20.37
2008-09-29,25.12,25.64,23.10,23.10,76669800,18.45
2008-09-26,24.75,25.81,24.52,25.25,47357800,20.17
2008-09-25,23.66,26.24,23.50,25.68,104902900,20.51
2008-09-24,25.08,25.08,23.81,24.59,60735200,19.64
2008-09-23,25.36,25.64,24.66,24.95,64102900,19.93
2008-09-22,27.38,27.48,25.65,26.15,55978700,20.89
2008-09-19,29.12,29.20,25.52,26.62,210892000,21.27
2008-09-18,23.74,25.53,22.19,24.79,208575100,19.80
2008-09-17,23.99,24.38,22.30,23.39,227944700,18.44
2008-09-16,22.17,25.43,22.16,25.06,183393100,19.75
2008-09-15,24.82,26.05,23.91,24.60,172834600,19.39
2008-09-12,27.73,27.74,26.33,26.75,154573200,21.09
2008-09-11,27.70,28.33,26.85,28.16,82096000,22.20
2008-09-10,28.37,28.43,27.75,28.09,55856000,22.14
2008-09-09,28.96,29.28,28.06,28.12,72509100,22.17
2008-09-08,28.88,29.17,28.25,29.09,84526600,22.93
2008-09-05,27.49,27.93,27.39,27.88,50080000,21.98
2008-09-04,28.39,28.49,27.60,27.70,60287000,21.83
2008-09-03,28.45,28.69,28.30,28.57,37100200,22.52
2008-09-02,28.54,29.15,28.44,28.53,58791200,22.49
2008-08-29,28.78,28.88,28.08,28.10,47087100,22.15
2008-08-28,28.35,28.91,28.30,28.83,42686100,22.73
2008-08-27,28.27,28.59,28.06,28.22,33445000,22.24
2008-08-26,28.49,28.49,27.98,28.27,40291500,22.28
2008-08-25,29.04,29.04,28.18,28.32,43075200,22.32
2008-08-22,28.91,29.24,28.85,29.12,29851200,22.95
2008-08-21,28.30,28.82,28.20,28.75,37627500,22.66
2008-08-20,28.74,28.93,28.09,28.65,40667500,22.58
2008-08-19,29.20,29.25,28.44,28.71,42069600,22.63
2008-08-18,29.97,30.31,29.15,29.35,42057800,23.14
2008-08-15,29.66,30.05,29.52,29.80,40192200,23.49
2008-08-14,29.12,29.89,29.01,29.52,35885800,23.27
2008-08-13,29.58,29.66,29.08,29.31,38708500,23.10
2008-08-12,29.92,30.18,29.57,29.74,37802100,23.44
2008-08-11,29.62,30.39,29.47,29.95,49166000,23.61
2008-08-08,28.58,29.74,28.57,29.64,60996100,23.36
2008-08-07,28.77,29.08,28.49,28.57,41542400,22.52
2008-08-06,29.17,29.18,28.73,29.00,38915800,22.86
2008-08-05,28.38,29.25,28.38,29.25,52238200,23.06
2008-08-04,28.14,28.43,27.76,28.17,36857500,22.21
2008-08-01,28.43,28.70,28.10,28.21,37449600,22.24
2008-07-31,28.70,28.96,28.29,28.29,54810600,22.30
2008-07-30,28.73,29.35,28.56,28.97,55431800,22.84
2008-07-29,27.78,28.40,27.75,28.40,45743500,22.39
2008-07-28,28.70,28.95,27.65,27.69,49270400,21.83
2008-07-25,28.95,29.23,28.35,28.71,47994600,22.63
2008-07-24,29.74,29.89,28.68,28.71,61159800,22.63
2008-07-23,28.78,29.39,28.55,29.33,78374500,23.12
2008-07-22,27.82,28.53,27.60,28.50,71750500,22.47
2008-07-21,28.12,28.18,27.61,27.69,42072200,21.83
2008-07-18,28.12,28.19,27.58,28.00,55345200,22.07
2008-07-17,28.10,28.42,27.69,28.00,73534400,22.07
2008-07-16,26.80,27.83,26.42,27.68,82911600,21.82
2008-07-15,27.05,27.20,25.60,26.65,94214700,21.01
2008-07-14,28.13,28.13,27.02,27.18,59421700,21.42
2008-07-11,27.60,28.25,27.30,27.66,97934000,21.80
2008-07-10,27.55,27.73,27.07,27.64,92588900,21.79
2008-07-09,28.14,28.34,27.14,27.19,65630100,21.43
2008-07-08,27.18,28.23,27.11,28.06,89080000,22.12
2008-07-07,27.10,27.47,26.84,27.10,77499600,21.36
2008-07-03,26.75,27.09,26.50,26.91,38662800,21.21
2008-07-02,27.20,27.26,26.46,26.51,61265100,20.90
2008-07-01,26.42,27.21,26.30,27.12,89241000,21.38
2008-06-30,26.35,26.76,26.31,26.69,78051400,21.04
2008-06-27,26.81,26.83,26.15,26.26,91285500,20.70
2008-06-26,27.59,27.66,26.51,26.53,87446700,20.91
2008-06-25,27.74,28.64,27.65,27.99,82004900,22.06
2008-06-24,27.37,27.86,27.20,27.59,57193000,21.75
2008-06-23,27.59,27.80,27.28,27.40,61132800,21.60
2008-06-20,27.86,28.02,27.27,27.38,89703400,21.58
2008-06-19,28.17,28.23,27.80,27.91,56739900,22.00
2008-06-18,28.70,28.77,28.16,28.21,88029300,21.99
2008-06-17,29.18,29.24,28.77,28.86,63432000,22.50
2008-06-16,28.69,29.25,28.38,28.97,86637900,22.58
2008-06-13,29.36,29.40,28.49,29.15,115775800,22.73
2008-06-12,29.97,30.31,28.89,29.05,95606000,22.65
2008-06-11,30.38,30.45,29.80,29.83,67139600,23.26
2008-06-10,29.93,30.74,29.78,30.33,49331000,23.65
2008-06-09,30.23,30.35,29.88,30.06,58850100,23.43
2008-06-06,30.86,30.86,30.00,30.02,69543400,23.40
2008-06-05,30.56,31.14,30.46,31.06,55406000,24.21
2008-06-04,30.46,30.73,30.30,30.45,44918800,23.74
2008-06-03,30.56,30.80,30.25,30.46,52433200,23.75
2008-06-02,30.75,30.89,30.18,30.41,50870700,23.71
2008-05-30,30.79,30.93,30.57,30.72,50036800,23.95
2008-05-29,30.45,30.98,30.26,30.64,63543100,23.89
2008-05-28,30.57,30.68,30.21,30.55,63402800,23.82
2008-05-27,30.42,30.79,30.21,30.40,65734700,23.70
2008-05-23,30.96,30.97,30.35,30.43,62469000,23.72
2008-05-22,31.01,31.25,30.80,31.01,54242800,24.18
2008-05-21,31.77,31.78,30.91,30.99,95310500,24.16
2008-05-20,32.25,32.27,31.55,31.72,68577600,24.73
2008-05-19,32.13,32.70,32.00,32.40,58122000,25.26
2008-05-16,32.45,32.46,31.97,32.13,56821400,25.05
2008-05-15,32.66,32.71,32.17,32.37,54385400,25.24
2008-05-14,32.42,32.72,32.33,32.51,35486000,25.34
2008-05-13,32.53,32.70,32.26,32.33,36961400,25.20
2008-05-12,32.33,32.53,32.20,32.40,30681400,25.26
2008-05-09,32.46,32.46,32.14,32.27,38847200,25.16
2008-05-08,32.72,32.80,32.45,32.59,34432000,25.41
2008-05-07,33.01,33.10,32.50,32.57,38067200,25.39
2008-05-06,33.07,33.17,32.62,33.00,42568900,25.73
2008-05-05,33.36,33.36,32.96,33.18,27482400,25.87
2008-05-02,33.41,33.62,33.17,33.34,40669700,25.99
2008-05-01,32.80,33.29,32.64,33.12,42001700,25.82
2008-04-30,32.85,33.28,32.60,32.70,40399300,25.49
2008-04-29,33.19,33.26,32.75,32.82,40096400,25.59
2008-04-28,33.47,33.66,33.03,33.17,37636100,25.86
2008-04-25,33.01,33.39,32.81,33.33,41483500,25.98
2008-04-24,32.44,33.37,32.43,32.81,54555400,25.58
2008-04-23,32.49,32.72,32.28,32.36,41880000,25.23
2008-04-22,32.50,32.70,32.20,32.33,41002400,25.20
2008-04-21,32.70,32.74,32.38,32.46,33366200,25.31
2008-04-18,32.42,32.97,32.27,32.69,72044300,25.48
2008-04-17,32.11,32.40,32.00,32.02,61062000,24.96
2008-04-16,32.34,32.35,32.02,32.23,79480500,25.13
2008-04-15,32.04,32.11,31.55,31.98,64924600,24.93
2008-04-14,32.38,32.42,31.75,31.75,98058400,24.75
2008-04-11,32.50,33.01,31.81,32.05,366198000,24.99
2008-04-10,36.40,37.07,36.16,36.75,44406400,28.65
2008-04-09,36.90,36.90,36.21,36.44,34580000,28.41
2008-04-08,36.90,37.08,36.55,36.95,37093000,28.81
2008-04-07,37.87,37.90,37.10,37.26,39465400,29.05
2008-04-04,37.82,37.88,37.32,37.56,30281700,29.28
2008-04-03,37.74,38.03,37.57,37.84,32391400,29.50
2008-04-02,38.26,38.52,37.71,38.02,37222400,29.64
2008-04-01,37.36,38.43,37.32,38.43,50656000,29.96
2008-03-31,36.58,37.28,36.54,37.01,41004100,28.85
2008-03-28,36.87,37.06,36.51,36.61,34308600,28.54
2008-03-27,37.26,37.35,36.72,36.83,37343700,28.71
2008-03-26,37.02,37.25,36.79,37.13,44478600,28.95
2008-03-25,37.25,37.53,36.92,37.27,45103300,29.06
2008-03-24,37.63,37.67,37.04,37.40,46996900,29.16
2008-03-20,36.54,37.74,36.40,37.49,110784500,29.23
2008-03-19,36.20,36.63,35.55,35.59,69448700,27.75
2008-03-18,34.91,36.22,34.71,36.14,83685800,28.17
2008-03-17,32.99,34.73,32.83,34.33,81454800,26.76
2008-03-14,34.52,34.57,33.06,33.82,73099500,26.37
2008-03-13,33.51,34.51,33.31,34.25,64531100,26.70
2008-03-12,33.45,34.46,33.45,33.96,70645100,26.47
2008-03-11,32.41,33.40,32.31,33.40,66877900,26.04
2008-03-10,32.44,32.45,31.65,31.70,55586400,24.71
2008-03-07,32.67,32.95,32.01,32.23,56931400,25.13
2008-03-06,33.54,33.59,32.80,32.86,52336700,25.62
2008-03-05,33.73,33.95,33.29,33.67,43523900,26.25
2008-03-04,33.17,33.60,33.14,33.52,44904400,26.13
2008-03-03,33.34,33.50,33.14,33.40,34505900,26.04
2008-02-29,33.74,33.75,33.09,33.14,52144500,25.84
2008-02-28,33.98,34.00,33.62,33.85,32803700,26.39
2008-02-27,33.80,34.28,33.73,34.02,32838900,26.52
2008-02-26,34.07,34.15,33.77,33.94,46641600,26.46
2008-02-25,33.55,34.27,33.55,34.21,39120700,26.67
2008-02-22,33.71,33.80,33.15,33.55,40004800,26.16
2008-02-21,34.36,34.36,33.47,33.69,54414000,26.26
2008-02-20,34.05,34.45,33.80,34.36,36223200,26.55
2008-02-19,34.56,34.87,34.11,34.28,33349800,26.48
2008-02-15,34.36,34.51,34.10,34.37,39871600,26.55
2008-02-14,34.99,35.01,34.27,34.39,41881800,26.57
2008-02-13,34.65,35.10,34.59,34.98,42974500,27.02
2008-02-12,34.25,34.65,34.10,34.37,37617600,26.55
2008-02-11,33.94,34.19,33.55,34.01,32198200,26.27
2008-02-08,34.11,34.19,33.54,33.84,41029400,26.14
2008-02-07,34.08,34.49,34.02,34.23,51615300,26.44
2008-02-06,34.46,34.62,34.00,34.20,37867000,26.42
2008-02-05,35.09,35.09,34.18,34.21,55197200,26.43
2008-02-04,36.17,36.25,35.19,35.37,43849100,27.33
2008-02-01,35.59,36.30,35.36,36.16,56243100,27.94
2008-01-31,34.61,35.67,34.50,35.36,55551200,27.32
2008-01-30,34.68,35.72,34.57,34.94,51439400,26.99
2008-01-29,34.97,35.07,34.50,34.76,35936000,26.85
2008-01-28,34.31,34.75,34.14,34.72,37850500,26.82
2008-01-25,34.95,35.09,33.87,34.00,52849200,26.27
2008-01-24,34.65,34.76,33.95,34.65,53582700,26.77
2008-01-23,33.75,34.70,33.25,34.59,79938200,26.72
2008-01-22,33.20,34.70,33.19,34.05,73592200,26.31
2008-01-18,33.92,34.98,33.80,34.31,92276300,26.51
2008-01-17,34.74,34.80,32.92,33.21,81513800,25.66
2008-01-16,34.33,35.08,34.31,34.56,60361800,26.70
2008-01-15,35.26,35.27,34.35,34.53,53907300,26.68
2008-01-14,35.76,35.76,35.25,35.46,34006000,27.39
2008-01-11,35.56,35.60,34.98,35.17,46017900,27.17
2008-01-10,35.60,36.23,35.37,35.92,45325800,27.75
2008-01-09,35.48,35.94,35.15,35.80,48701300,27.66
2008-01-08,36.43,36.43,35.20,35.40,45067500,27.35
2008-01-07,36.21,36.50,35.91,36.18,47510100,27.95
2008-01-04,36.54,36.67,35.98,36.04,40730900,27.84
2008-01-03,36.81,37.22,36.70,36.80,26976200,28.43
2008-01-02,37.10,37.45,36.55,36.76,38914400,28.40
2007-12-31,37.30,37.30,36.96,37.07,24131400,28.64
2007-12-28,37.35,37.58,37.06,37.34,22747000,28.85
2007-12-27,37.40,37.54,37.11,37.19,23369600,28.73
2007-12-26,37.41,37.69,37.40,37.55,21648600,29.01
2007-12-24,37.40,37.77,37.15,37.53,16966100,28.99
2007-12-21,36.71,37.60,36.65,37.14,75990100,28.69
2007-12-20,36.60,36.65,36.22,36.52,33661900,28.21
2007-12-19,36.78,37.02,36.32,36.57,40027000,28.01
2007-12-18,36.68,36.93,36.24,36.80,42218800,28.19
2007-12-17,36.82,36.90,36.28,36.48,40371800,27.94
2007-12-14,37.48,37.51,36.87,36.91,41837600,28.27
2007-12-13,37.00,37.79,36.75,37.58,35986600,28.79
2007-12-12,37.95,38.14,36.85,37.25,51360800,28.53
2007-12-11,37.40,37.95,36.15,37.03,66540600,28.37
2007-12-10,37.26,37.49,37.05,37.41,44738200,28.66
2007-12-07,37.25,37.50,36.95,37.23,32599900,28.52
2007-12-06,36.70,37.29,36.54,37.26,35574000,28.54
2007-12-05,36.60,36.84,36.24,36.71,57624400,28.12
2007-12-04,36.72,36.82,36.07,36.25,58806700,27.77
2007-12-03,38.20,38.20,36.60,36.93,68397100,28.29
2007-11-30,38.67,38.67,37.65,38.29,54198600,29.33
2007-11-29,38.29,38.32,37.80,38.14,35714300,29.22
2007-11-28,37.69,38.66,37.56,38.46,51944300,29.46
2007-11-27,36.85,37.67,36.80,37.45,44439800,28.69
2007-11-26,37.75,37.75,36.52,36.73,41991200,28.14
2007-11-23,37.37,37.87,37.16,37.67,23497800,28.86
2007-11-21,37.65,37.99,36.94,37.17,64494100,28.47
2007-11-20,38.15,38.61,37.50,38.04,43297000,29.14
2007-11-19,38.48,38.51,38.00,38.16,35415000,29.23
2007-11-16,38.50,38.67,37.87,38.65,50181100,29.61
2007-11-15,38.93,38.93,38.13,38.31,41590000,29.35
2007-11-14,39.90,39.95,38.82,39.01,39739700,29.88
2007-11-13,38.50,39.25,38.25,39.21,42053400,30.04
2007-11-12,38.24,39.04,38.17,38.25,36968000,29.30
2007-11-09,38.52,38.75,38.11,38.38,42681300,29.40
2007-11-08,39.20,39.32,37.50,39.02,52970300,29.89
2007-11-07,39.90,39.93,38.99,39.08,46720100,29.94
2007-11-06,40.20,40.49,39.97,40.18,42131000,30.78
2007-11-05,39.95,40.54,39.95,40.20,29697000,30.79
2007-11-02,40.50,40.53,39.97,40.33,36934300,30.89
2007-11-01,40.89,40.98,40.17,40.34,38069200,30.90
2007-10-31,40.62,41.22,40.46,41.16,34248500,31.53
2007-10-30,40.49,40.65,40.31,40.48,25866500,31.01
2007-10-29,40.47,40.68,40.32,40.56,26741300,31.07
2007-10-26,40.35,40.50,39.96,40.38,25715200,30.93
2007-10-25,40.38,40.55,39.72,40.16,43908200,30.76
2007-10-24,40.42,40.48,39.40,40.23,41178800,30.82
2007-10-23,40.26,40.59,40.02,40.48,26887100,31.01
2007-10-22,39.84,40.24,39.68,40.17,28506600,30.77
2007-10-19,40.53,40.79,39.87,40.04,56690600,30.67
2007-10-18,40.93,41.00,40.52,40.79,32216900,31.25
2007-10-17,40.93,41.14,40.77,41.00,44148000,31.41
2007-10-16,40.78,40.86,40.58,40.77,35265300,31.23
2007-10-15,40.90,40.94,40.41,40.82,39797900,31.27
2007-10-12,40.86,41.04,40.12,41.03,51405700,31.43
2007-10-11,41.95,42.09,41.37,41.60,29735500,31.87
2007-10-10,41.92,42.08,41.70,41.81,19224100,32.03
2007-10-09,41.51,42.03,41.50,42.02,19546800,32.19
2007-10-08,41.74,41.80,41.41,41.53,14509600,31.81
2007-10-05,41.93,42.05,41.69,41.77,21788300,32.00
2007-10-04,41.71,41.87,41.45,41.70,16047500,31.94
2007-10-03,41.95,42.11,41.50,41.55,26324400,31.83
2007-10-02,42.03,42.15,41.80,42.12,19289600,32.26
2007-10-01,41.28,42.09,41.28,42.02,43856400,32.19
2007-09-28,41.26,41.50,41.10,41.40,29719900,31.71
2007-09-27,41.40,41.53,41.13,41.39,22972100,31.71
2007-09-26,41.18,41.50,40.96,41.27,31994100,31.61
2007-09-25,40.75,41.34,40.56,41.10,26637500,31.48
2007-09-24,41.25,41.34,40.77,40.85,28985800,31.29
2007-09-21,41.61,41.73,41.18,41.25,38359500,31.60
2007-09-20,41.50,41.50,41.05,41.24,32488600,31.59
2007-09-19,41.77,42.07,41.64,41.77,44474000,31.78
2007-09-18,40.36,41.75,40.20,41.68,51485000,31.71
2007-09-17,40.08,40.35,40.04,40.18,24279200,30.57
2007-09-14,40.24,40.63,39.94,40.35,35863400,30.70
2007-09-13,40.01,40.80,39.94,40.51,44912600,30.82
2007-09-12,39.39,40.25,39.31,39.90,42074100,30.36
2007-09-11,39.20,39.74,39.05,39.50,33884900,30.05
2007-09-10,38.80,39.53,38.51,39.19,38022400,29.82
2007-09-07,38.91,39.00,38.61,38.75,44963200,29.48
2007-09-06,38.81,39.45,38.51,39.40,39434400,29.98
2007-09-05,38.77,38.97,38.45,38.75,37526500,29.48
2007-09-04,38.84,39.30,38.51,39.04,33307800,29.70
2007-08-31,38.80,39.09,38.49,38.87,37353000,29.58
2007-08-30,38.32,38.72,38.25,38.40,23134600,29.22
2007-08-29,38.24,38.75,38.15,38.71,41461200,29.45
2007-08-28,38.83,38.92,38.05,38.05,37497900,28.95
2007-08-27,39.26,39.26,38.90,39.00,22993100,29.67
2007-08-24,39.04,39.47,38.98,39.41,34819900,29.99
2007-08-23,39.21,39.42,38.60,39.12,33114200,29.77
2007-08-22,38.65,39.28,38.50,39.14,38506200,29.78
2007-08-21,38.03,38.77,37.98,38.35,35179100,29.18
2007-08-20,38.49,38.50,37.75,38.22,40280900,29.08
2007-08-17,38.11,38.64,37.72,38.45,62381500,29.26
2007-08-16,36.51,37.29,36.20,37.20,65690100,28.30
2007-08-15,37.58,37.93,36.72,36.90,54278800,28.08
2007-08-14,38.17,38.19,37.51,37.68,44154300,28.67
2007-08-13,38.57,38.80,38.00,38.17,42033200,29.04
2007-08-10,38.50,38.63,37.19,38.23,85565300,29.09
2007-08-09,39.67,40.13,38.87,38.94,59968600,29.63
2007-08-08,39.50,40.46,39.46,40.46,46489800,30.78
2007-08-07,38.89,39.73,38.74,39.48,46746500,30.04
2007-08-06,38.23,39.23,38.01,39.10,52644000,29.75
2007-08-03,38.85,39.09,38.06,38.06,47529100,28.96
2007-08-02,39.00,39.18,38.64,39.03,37044300,29.70
2007-08-01,38.60,39.29,38.45,38.95,53567800,29.64
2007-07-31,39.54,39.75,38.73,38.76,42776700,29.49
2007-07-30,39.03,39.44,38.65,39.27,40083100,29.88
2007-07-27,39.61,39.74,38.79,38.79,48117000,29.51
2007-07-26,40.01,40.64,39.35,39.53,62534800,30.08
2007-07-25,40.57,40.72,39.94,40.42,42112100,30.75
2007-07-24,40.63,40.98,40.15,40.22,46059200,30.60
2007-07-23,40.30,40.96,40.30,40.82,33443200,31.06
2007-07-20,40.44,40.82,40.00,40.12,49281100,30.53
2007-07-19,40.58,40.79,40.48,40.71,29766400,30.98
2007-07-18,40.32,40.78,39.93,40.45,49818000,30.78
2007-07-17,40.01,40.95,40.00,40.71,58070800,30.98
2007-07-16,39.60,40.20,39.54,40.12,40421500,30.53
2007-07-13,39.63,40.17,39.50,39.50,76036800,30.05
2007-07-12,38.44,39.00,38.20,39.00,45038400,29.67
2007-07-11,37.80,38.24,37.73,38.20,33287400,29.07
2007-07-10,38.45,38.49,37.89,37.90,39454000,28.84
2007-07-09,38.56,38.68,38.37,38.62,30673000,29.38
2007-07-06,38.48,38.60,38.37,38.48,29816600,29.28
2007-07-05,38.58,38.67,38.37,38.54,25965900,29.32
2007-07-03,38.36,38.79,38.36,38.70,21840100,29.45
2007-07-02,38.42,38.54,38.02,38.26,29638100,29.11
2007-06-29,38.23,38.70,38.00,38.28,44692300,29.13
2007-06-28,38.15,38.38,37.78,38.12,34142200,29.00
2007-06-27,37.82,38.09,37.64,38.06,41402000,28.96
2007-06-26,38.30,38.32,37.87,38.02,44628400,28.93
2007-06-25,38.33,38.60,37.93,38.21,49237500,29.07
2007-06-22,38.71,39.15,38.24,38.24,68234100,29.10
2007-06-21,38.95,38.95,38.50,38.80,44395000,29.52
2007-06-20,39.45,39.77,38.96,39.07,60170600,29.51
2007-06-19,37.95,39.60,37.91,39.29,77668000,29.68
2007-06-18,38.18,38.18,37.96,38.07,25513400,28.76
2007-06-15,37.96,38.16,37.96,38.12,47601000,28.80
2007-06-14,37.60,37.98,37.60,37.80,34712900,28.55
2007-06-13,37.25,37.66,37.10,37.64,33337800,28.43
2007-06-12,37.35,37.49,37.05,37.05,32060000,27.99
2007-06-11,37.07,37.62,37.05,37.46,26469600,28.30
2007-06-08,36.80,37.34,36.65,37.32,29990000,28.19
2007-06-07,37.21,37.37,36.73,36.76,39377900,27.77
2007-06-06,37.30,37.40,37.12,37.29,34084300,28.17
2007-06-05,37.81,37.81,37.37,37.40,40635100,28.25
2007-06-04,37.79,38.02,37.68,37.81,34911500,28.56
2007-06-01,37.68,37.75,37.24,37.45,33109200,28.29
2007-05-31,37.78,37.79,37.51,37.58,31646500,28.39
2007-05-30,37.19,37.75,37.16,37.73,27003600,28.50
2007-05-29,37.61,37.69,37.14,37.40,29198000,28.25
2007-05-25,37.43,37.63,37.32,37.56,23889400,28.37
2007-05-24,37.74,37.81,37.28,37.38,30739700,28.24
2007-05-23,37.50,37.80,37.34,37.60,34278400,28.40
2007-05-22,37.22,37.56,37.11,37.34,30558500,28.21
2007-05-21,37.31,37.45,37.00,37.10,40597400,28.03
2007-05-18,36.80,37.27,36.70,36.96,41488700,27.92
2007-05-17,36.75,36.83,36.45,36.53,24368900,27.60
2007-05-16,36.72,36.89,36.52,36.83,26256900,27.82
2007-05-15,36.67,37.20,36.61,36.64,27736000,27.68
2007-05-14,37.00,37.00,36.50,36.60,27717300,27.65
2007-05-11,36.80,37.04,36.80,36.97,20651300,27.93
2007-05-10,37.10,37.10,36.70,36.78,27343200,27.78
2007-05-09,36.92,37.33,36.86,37.26,29427300,28.15
2007-05-08,37.09,37.19,36.95,37.08,26647400,28.01
2007-05-07,37.23,37.43,37.15,37.24,20777200,28.13
2007-05-04,37.44,37.44,37.06,37.15,30037900,28.06
2007-05-03,37.34,37.42,37.13,37.34,28153700,28.21
2007-05-02,37.12,37.56,37.12,37.31,40259500,28.18
2007-05-01,36.82,37.18,36.72,37.10,43961300,28.03
2007-04-30,36.90,37.24,36.61,36.86,50198700,27.84
2007-04-27,36.10,37.22,36.02,36.84,91716200,27.83
2007-04-26,35.46,35.85,35.46,35.84,46165000,27.07
2007-04-25,34.98,35.45,34.91,35.41,45024200,26.75
2007-04-24,34.80,34.94,34.55,34.76,37428300,26.26
2007-04-23,35.13,35.15,34.78,34.80,35156300,26.29
2007-04-20,35.23,35.24,34.93,35.13,58379100,26.54
2007-04-19,35.05,35.38,34.90,35.00,40445800,26.44
2007-04-18,35.16,35.25,34.90,35.13,37991100,26.54
2007-04-17,35.37,35.37,35.06,35.20,38380300,26.59
2007-04-16,35.50,35.60,35.20,35.36,33804400,26.71
2007-04-13,35.60,35.60,35.25,35.38,35642900,26.73
2007-04-12,35.16,35.24,34.86,35.18,30793700,26.58
2007-04-11,35.00,35.20,34.86,34.95,30476200,26.40
2007-04-10,34.80,34.99,34.75,34.88,29279000,26.35
2007-04-09,35.10,35.15,34.75,34.78,26455900,26.27
2007-04-05,35.13,35.19,34.94,35.02,26625300,26.45
2007-04-04,35.37,35.38,35.07,35.11,34697400,26.52
2007-04-03,35.43,35.60,35.17,35.32,30965900,26.68
2007-04-02,35.36,35.53,35.11,35.29,23496200,26.66
2007-03-30,35.56,35.58,35.00,35.36,34170100,26.71
2007-03-29,35.60,35.73,35.34,35.55,27471800,26.86
2007-03-28,35.70,35.73,35.30,35.55,41421500,26.86
2007-03-27,35.80,35.90,35.66,35.79,29677300,27.04
2007-03-26,35.85,36.00,35.44,36.00,29675300,27.20
2007-03-23,35.79,35.91,35.60,35.82,33463800,27.06
2007-03-22,35.44,35.84,35.40,35.81,33626200,27.05
2007-03-21,34.75,35.70,34.73,35.48,50433800,26.80
2007-03-20,34.63,34.85,34.50,34.77,28264400,26.27
2007-03-19,34.50,34.67,34.43,34.67,26529200,26.19
2007-03-16,34.60,34.84,34.25,34.36,44797300,25.96
2007-03-15,34.20,34.68,34.11,34.52,35824800,26.08
2007-03-14,34.09,34.40,33.90,34.31,40571200,25.92
2007-03-13,34.27,34.38,34.01,34.09,38898100,25.75
2007-03-12,34.28,34.63,34.01,34.44,30206600,26.02
2007-03-09,34.57,34.64,34.22,34.32,34229800,25.93
2007-03-08,34.60,34.64,34.35,34.45,29124500,26.02
2007-03-07,34.74,34.75,34.32,34.33,38987200,25.93
2007-03-06,34.73,34.84,34.52,34.72,33997500,26.23
2007-03-05,34.74,34.97,34.52,34.55,32849400,26.10
2007-03-02,34.93,35.15,34.70,34.87,45176900,26.34
2007-03-01,34.61,35.22,34.32,35.00,51383500,26.44
2007-02-28,34.80,35.08,34.65,34.91,50719300,26.37
2007-02-27,35.30,35.69,34.50,34.66,62678500,26.18
2007-02-26,35.26,35.38,35.15,35.34,28910600,26.70
2007-02-23,35.33,35.35,35.09,35.10,38152200,26.52
2007-02-22,35.82,35.88,35.31,35.40,37663800,26.74
2007-02-21,35.99,36.10,35.82,35.91,34670300,26.92
2007-02-20,35.86,36.13,35.75,36.11,23545600,27.07
2007-02-16,36.07,36.10,35.87,35.87,31049400,26.89
2007-02-15,36.36,36.47,36.06,36.14,28618800,27.09
2007-02-14,35.93,36.50,35.79,36.47,31908100,27.34
2007-02-13,35.64,35.90,35.64,35.77,22963000,26.81
2007-02-12,35.55,35.88,35.55,35.64,19010300,26.71
2007-02-09,35.71,35.84,35.48,35.53,29808800,26.63
2007-02-08,36.06,36.06,35.60,35.74,33678200,26.79
2007-02-07,36.32,36.35,36.06,36.10,21371700,27.06
2007-02-06,36.40,36.44,36.23,36.31,22730000,27.22
2007-02-05,36.27,36.48,36.20,36.37,26202100,27.26
2007-02-02,36.26,36.40,36.12,36.27,25107200,27.19
2007-02-01,36.18,36.24,35.76,36.23,37868900,27.16
2007-01-31,36.00,36.22,35.83,36.05,36164300,27.02
2007-01-30,36.20,36.34,35.76,36.03,43142100,27.01
2007-01-29,36.07,36.35,36.03,36.19,24947500,27.13
2007-01-26,36.45,36.55,36.01,36.07,25923800,27.04
2007-01-25,36.65,36.70,36.26,36.34,25830200,27.24
2007-01-24,36.70,36.75,36.52,36.64,21458500,27.46
2007-01-23,36.68,36.74,36.38,36.55,35136000,27.40
2007-01-22,37.13,37.33,36.59,36.75,41384700,27.55
2007-01-19,37.15,37.50,36.85,36.95,62906000,27.70
2007-01-18,38.01,38.17,37.26,38.00,41603000,28.48
2007-01-17,38.18,38.28,37.85,37.98,30462800,28.47
2007-01-16,38.00,38.25,37.93,38.11,31118200,28.56
2007-01-12,37.84,38.00,37.67,37.89,25944000,28.40
2007-01-11,37.50,37.96,37.42,37.92,30831700,28.42
2007-01-10,37.38,37.61,37.34,37.56,23996600,28.15
2007-01-09,37.78,37.99,37.36,37.55,24597400,28.14
2007-01-08,37.45,37.67,37.25,37.55,23713700,28.14
2007-01-05,37.57,37.76,37.31,37.56,27027200,28.15
2007-01-04,37.97,38.00,37.45,37.75,31288800,28.29
2007-01-03,37.41,38.15,37.38,37.97,43222800,28.46
2006-12-29,37.48,37.52,37.16,37.21,25271100,27.89
2006-12-28,37.76,37.76,37.45,37.48,16862500,28.09
2006-12-27,37.79,38.03,37.57,37.79,16016200,28.32
2006-12-26,37.60,37.74,37.43,37.71,11997100,28.26
2006-12-22,37.89,37.90,37.51,37.57,15578900,28.16
2006-12-21,38.05,38.06,37.63,37.77,24847000,28.31
2006-12-20,38.13,38.49,38.01,38.15,36884600,28.38
2006-12-19,37.75,38.07,37.75,38.01,31371700,28.28
2006-12-18,37.45,38.13,37.41,38.00,50056900,28.27
2006-12-15,36.28,37.51,36.21,37.36,88383400,27.80
2006-12-14,35.49,36.33,35.36,36.21,43231200,26.94
2006-12-13,35.85,35.92,35.40,35.50,45178300,26.41
2006-12-12,35.21,35.92,35.07,35.64,49751600,26.52
2006-12-11,35.24,35.52,35.05,35.22,30071800,26.20
2006-12-08,35.15,35.36,35.00,35.27,22361800,26.24
2006-12-07,35.16,35.39,35.09,35.16,25591400,26.16
2006-12-06,35.35,35.45,35.07,35.11,40309500,26.12
2006-12-05,35.41,35.50,35.13,35.27,30242900,26.24
2006-12-04,35.43,35.50,35.27,35.39,18821400,26.33
2006-12-01,35.38,35.40,34.96,35.28,23993600,26.25
2006-11-30,35.41,35.50,35.16,35.28,23653800,26.25
2006-11-29,35.25,35.44,35.19,35.35,18155700,26.30
2006-11-28,35.30,35.36,35.05,35.20,24975900,26.19
2006-11-27,35.57,35.75,35.28,35.45,24611300,26.38
2006-11-24,35.85,35.88,35.69,35.69,7260600,26.55
2006-11-22,35.80,36.09,35.72,35.99,18785000,26.78
2006-11-21,35.98,36.00,35.72,35.80,25107200,26.64
2006-11-20,36.17,36.28,35.93,35.98,20053600,26.77
2006-11-17,35.85,36.27,35.78,36.25,30558800,26.97
2006-11-16,35.87,36.13,35.87,35.96,22899700,26.76
2006-11-15,35.51,35.92,35.49,35.79,23772200,26.63
2006-11-14,35.46,35.75,35.18,35.59,28516900,26.48
2006-11-13,35.28,35.66,35.28,35.36,20829000,26.31
2006-11-10,35.30,35.31,35.12,35.17,17988200,26.17
2006-11-09,35.51,35.66,35.25,35.29,18721400,26.26
2006-11-08,35.45,35.75,35.40,35.58,17891600,26.47
2006-11-07,35.35,35.65,35.27,35.54,24410500,26.44
2006-11-06,35.02,35.41,34.90,35.27,26821200,26.24
2006-11-03,34.78,35.00,34.69,34.77,19068400,25.87
2006-11-02,34.88,34.91,34.62,34.71,23411200,25.83
2006-11-01,35.20,35.20,34.85,34.90,24251600,25.97
2006-10-31,35.28,35.35,34.92,35.11,26628000,26.12
2006-10-30,35.22,35.41,35.11,35.20,16477100,26.19
2006-10-27,35.46,35.50,35.17,35.21,29661400,26.20
2006-10-26,35.75,35.79,35.42,35.59,19986200,26.48
2006-10-25,35.55,35.65,35.35,35.61,22101800,26.49
2006-10-24,35.45,35.58,35.34,35.42,21836200,26.35
2006-10-23,35.28,35.69,35.27,35.53,26087600,26.44
2006-10-20,35.40,35.58,35.26,35.47,27306300,26.39
2006-10-19,35.40,35.49,35.14,35.28,26200600,26.25
2006-10-18,35.82,35.84,35.46,35.56,27529300,26.46
2006-10-17,35.35,35.60,35.24,35.56,24926100,26.46
2006-10-16,35.73,35.73,35.34,35.56,31779000,26.46
2006-10-13,35.93,36.11,35.47,35.98,42578100,26.77
2006-10-12,36.25,36.32,36.10,36.22,23366500,26.95
2006-10-11,36.20,36.40,36.03,36.17,19470900,26.91
2006-10-10,36.10,36.36,36.06,36.30,23452200,27.01
2006-10-09,36.14,36.24,35.86,36.16,18366300,26.90
2006-10-06,36.08,36.30,36.03,36.14,18824200,26.89
2006-10-05,36.01,36.48,35.94,36.29,25012200,27.00
2006-10-04,35.67,36.12,35.56,36.10,30877800,26.86
2006-10-03,35.51,35.88,35.46,35.71,33103000,26.57
2006-10-02,35.40,35.71,35.28,35.50,20810200,26.41
2006-09-29,35.42,35.51,35.20,35.30,20444900,26.26
2006-09-28,35.40,35.61,35.22,35.48,19482200,26.40
2006-09-27,35.33,35.65,35.17,35.34,26501700,26.29
2006-09-26,34.90,35.62,34.89,35.44,35876800,26.37
2006-09-25,34.33,34.94,34.33,34.89,22462200,25.96
2006-09-22,34.36,34.50,34.27,34.40,17535500,25.59
2006-09-21,34.90,34.90,34.25,34.44,26426400,25.62
2006-09-20,34.87,35.07,34.65,35.02,24666500,25.87
2006-09-19,34.85,34.86,34.60,34.85,18691000,25.74
2006-09-18,34.65,34.96,34.61,34.87,22906600,25.76
2006-09-15,34.90,35.00,34.72,34.85,33383400,25.74
2006-09-14,34.55,34.86,34.50,34.78,20489400,25.69
2006-09-13,34.70,34.84,34.49,34.84,26832200,25.74
2006-09-12,34.43,34.73,34.38,34.67,22489800,25.61
2006-09-11,33.85,34.43,33.76,34.43,21509600,25.43
2006-09-08,33.90,34.05,33.88,34.01,14335300,25.12
2006-09-07,33.85,34.15,33.83,34.04,29751500,25.15
2006-09-06,33.87,34.05,33.85,33.95,18653700,25.08
2006-09-05,34.08,34.13,33.92,33.97,18110300,25.09
2006-09-01,34.18,34.27,34.02,34.14,19690100,25.22
2006-08-31,34.29,34.32,34.01,34.06,18456500,25.16
2006-08-30,34.20,34.44,34.19,34.27,14384800,25.32
2006-08-29,33.90,34.24,33.90,34.19,18400500,25.26
2006-08-28,33.70,34.00,33.70,33.93,13317500,25.06
2006-08-25,33.72,33.92,33.71,33.84,11642200,25.00
2006-08-24,33.94,34.01,33.75,33.85,14552100,25.01
2006-08-23,33.75,33.87,33.60,33.79,18150500,24.96
2006-08-22,33.90,34.19,33.68,33.96,15866100,25.09
2006-08-21,34.00,34.10,33.77,33.96,12792200,25.09
2006-08-18,33.71,34.00,33.71,34.00,17108300,25.12
2006-08-17,33.70,34.00,33.65,33.92,17518400,25.06
2006-08-16,33.37,33.84,33.32,33.71,23881000,24.90
2006-08-15,33.19,33.28,33.04,33.20,20290300,24.53
2006-08-14,32.71,33.43,32.63,32.82,24949800,24.24
2006-08-11,32.62,32.78,32.42,32.50,15347100,24.01
2006-08-10,32.35,32.78,32.24,32.67,23892500,24.13
2006-08-09,32.48,32.72,32.24,32.28,18216500,23.85
2006-08-08,32.80,32.80,32.20,32.34,23746300,23.89
2006-08-07,32.68,32.83,32.51,32.69,15692700,24.15
2006-08-04,32.91,32.99,32.60,32.80,16006100,24.23
2006-08-03,32.55,32.88,32.43,32.73,19370500,24.18
2006-08-02,32.55,32.81,32.42,32.60,16642400,24.08
2006-08-01,32.65,32.80,32.48,32.56,16690400,24.05
2006-07-31,32.80,32.91,32.68,32.69,22767500,24.15
2006-07-28,32.80,33.23,32.74,33.02,21096900,24.39
2006-07-27,32.75,32.88,32.54,32.65,21630300,24.12
2006-07-26,32.74,32.77,32.48,32.68,21298800,24.14
2006-07-25,32.80,32.81,32.45,32.70,22117100,24.16
2006-07-24,32.48,32.76,32.29,32.62,22863200,24.10
2006-07-21,32.61,32.61,32.20,32.25,29394200,23.82
2006-07-20,32.85,32.94,32.48,32.48,20572500,23.99
2006-07-19,32.58,33.04,32.49,32.88,25493500,24.29
2006-07-18,32.36,32.49,32.25,32.46,26257800,23.98
2006-07-17,32.08,32.43,32.08,32.36,23565600,23.90
2006-07-14,32.29,32.37,32.06,32.11,49234200,23.72
2006-07-13,33.01,33.06,32.56,32.67,31440400,24.13
2006-07-12,33.21,33.22,33.00,33.06,21533500,24.42
2006-07-11,33.37,33.38,32.99,33.26,22385000,24.57
2006-07-10,33.30,33.46,33.10,33.45,15835100,24.71
2006-07-07,33.35,33.51,33.21,33.30,20320700,24.60
2006-07-06,33.31,33.62,33.30,33.50,20027600,24.75
2006-07-05,33.23,33.43,33.15,33.31,25643300,24.61
2006-07-03,33.10,33.37,33.09,33.33,11967000,24.62
2006-06-30,33.33,33.37,32.94,32.96,38877500,24.35
2006-06-29,32.98,33.28,32.88,33.27,28362400,24.58
2006-06-28,32.93,33.04,32.78,32.93,20323800,24.33
2006-06-27,33.05,33.27,32.88,32.88,23559700,24.29
2006-06-26,33.18,33.27,32.92,33.21,19402700,24.53
2006-06-23,33.18,33.37,33.11,33.16,20503000,24.50
2006-06-22,33.27,33.46,33.14,33.24,25343900,24.56
2006-06-21,33.83,33.89,33.44,33.67,30968500,24.69
2006-06-20,33.72,33.82,33.54,33.70,27593000,24.71
2006-06-19,33.95,33.95,33.64,33.72,20445600,24.72
2006-06-16,33.86,34.01,33.65,33.93,33852300,24.88
2006-06-15,33.98,34.24,33.60,34.11,31632100,25.01
2006-06-14,33.70,33.99,33.66,33.90,24080400,24.86
2006-06-13,33.73,34.21,33.71,33.73,31740100,24.73
2006-06-12,34.17,34.27,33.86,33.87,18250000,24.83
2006-06-09,34.52,34.60,33.92,34.07,25692800,24.98
2006-06-08,34.33,34.60,33.94,34.57,37313000,25.35
2006-06-07,34.55,34.92,34.40,34.40,27927000,25.22
2006-06-06,34.40,34.58,34.21,34.55,28871100,25.33
2006-06-05,34.55,34.62,34.18,34.22,18284600,25.09
2006-06-02,34.64,34.81,34.48,34.66,21166600,25.41
2006-06-01,34.30,34.62,34.22,34.55,19625200,25.33
2006-05-31,34.15,34.26,33.97,34.26,30276600,25.12
2006-05-30,34.34,34.37,34.01,34.05,22156400,24.97
2006-05-26,34.47,34.53,34.10,34.33,21189700,25.17
2006-05-25,34.35,34.43,34.02,34.42,20139000,25.24
2006-05-24,33.76,34.38,33.70,34.26,29144100,25.12
2006-05-23,34.10,34.22,33.91,34.01,22298400,24.94
2006-05-22,34.05,34.36,34.02,34.07,26709500,24.98
2006-05-19,34.23,34.50,33.95,34.16,30012200,25.05
2006-05-18,34.49,34.55,34.14,34.15,24158400,25.04
2006-05-17,34.62,34.85,34.40,34.42,25524300,25.24
2006-05-16,34.74,34.92,34.71,34.79,23385300,25.51
2006-05-15,34.10,34.59,34.08,34.56,23032000,25.34
2006-05-12,34.38,34.54,34.18,34.28,22758100,25.14
2006-05-11,34.50,34.67,34.13,34.51,22787700,25.30
2006-05-10,34.94,34.99,34.50,34.70,21285000,25.44
2006-05-09,34.95,35.12,34.90,35.00,16750200,25.66
2006-05-08,35.10,35.24,34.97,35.00,16377200,25.66
2006-05-05,34.94,35.22,34.87,35.16,26062000,25.78
2006-05-04,34.50,34.94,34.48,34.80,21850000,25.52
2006-05-03,34.22,34.67,34.19,34.40,22185200,25.22
2006-05-02,34.39,34.59,34.10,34.48,16448500,25.28
2006-05-01,34.64,34.72,34.32,34.39,17806100,25.22
2006-04-28,34.49,34.78,34.35,34.59,24803500,25.36
2006-04-27,33.90,34.68,33.89,34.43,25273600,25.25
2006-04-26,34.07,34.44,33.88,34.13,23055800,25.03
2006-04-25,34.00,34.06,33.80,33.97,22714400,24.91
2006-04-24,33.81,34.00,33.80,33.93,16404600,24.88
2006-04-21,34.25,34.32,33.68,33.97,29243100,24.91
2006-04-20,33.80,34.18,33.63,34.12,25389300,25.02
2006-04-19,33.95,33.97,33.50,33.89,24621500,24.85
2006-04-18,33.52,33.97,33.21,33.87,33343700,24.83
2006-04-17,33.76,33.76,33.07,33.29,35390600,24.41
2006-04-13,34.19,34.36,33.61,33.89,37667700,24.85
2006-04-12,34.30,34.53,34.17,34.46,26151400,25.27
2006-04-11,33.92,34.07,33.63,34.05,22965700,24.97
2006-04-10,34.06,34.08,33.80,33.92,22954500,24.87
2006-04-07,34.55,34.75,34.01,34.03,23689900,24.95
2006-04-06,34.30,34.55,34.12,34.51,20220000,25.30
2006-04-05,34.65,34.74,34.39,34.42,19543000,25.24
2006-04-04,34.87,34.87,34.32,34.70,21566000,25.44
2006-04-03,34.79,34.99,34.59,34.69,22345100,25.44
2006-03-31,34.74,35.00,34.72,34.78,37386600,25.50
2006-03-30,34.07,34.75,34.05,34.65,43659200,25.41
2006-03-29,33.55,34.04,33.55,33.93,25037000,24.88
2006-03-28,33.71,33.85,33.49,33.60,22907700,24.64
2006-03-27,33.87,33.94,33.69,33.79,15116800,24.78
2006-03-24,34.03,34.13,33.89,33.95,14449100,24.89
2006-03-23,34.45,34.47,34.01,34.12,20582500,25.02
2006-03-22,34.38,34.57,34.34,34.53,16153000,25.32
2006-03-21,34.51,34.69,34.28,34.34,20038700,25.18
2006-03-20,34.54,34.70,34.40,34.50,16125800,25.30
2006-03-17,34.47,34.76,34.40,34.51,40595800,25.30
2006-03-16,34.65,34.70,34.34,34.38,31356000,25.21
2006-03-15,33.78,34.52,33.78,34.42,36577000,25.24
2006-03-14,33.50,33.85,33.48,33.78,19639000,24.77
2006-03-13,33.66,33.73,33.43,33.67,19519200,24.69
2006-03-10,33.28,33.68,33.26,33.65,25769300,24.67
2006-03-09,33.38,33.54,33.16,33.20,24211500,24.34
2006-03-08,33.06,33.53,33.01,33.43,25081100,24.51
2006-03-07,33.04,33.24,33.01,33.15,21748800,24.31
2006-03-06,33.06,33.25,32.95,33.10,21410600,24.27
2006-03-03,32.75,33.34,32.73,33.06,25562500,24.24
2006-03-02,32.70,32.91,32.58,32.85,25137600,24.09
2006-03-01,32.97,33.03,32.70,32.76,24492900,24.02
2006-02-28,33.20,33.30,32.85,32.87,27699900,24.10
2006-02-27,33.22,33.35,33.11,33.32,19327800,24.43
2006-02-24,33.25,33.31,33.02,33.14,18274200,24.30
2006-02-23,33.25,33.46,33.21,33.26,22148300,24.39
2006-02-22,33.55,33.75,33.50,33.64,25721900,24.48
2006-02-21,33.61,33.75,33.22,33.36,19904800,24.28
2006-02-17,33.35,33.61,33.29,33.61,25349000,24.46
2006-02-16,33.44,33.50,33.06,33.35,23891400,24.27
2006-02-15,33.54,33.54,33.26,33.46,18831700,24.35
2006-02-14,33.18,33.54,33.04,33.46,29264900,24.35
2006-02-13,33.20,33.46,33.08,33.25,20007900,24.20
2006-02-10,32.92,33.37,32.87,33.28,26559800,24.22
2006-02-09,32.78,33.04,32.76,32.92,26323300,23.96
2006-02-08,32.31,32.79,32.23,32.74,26756000,23.83
2006-02-07,32.66,32.73,32.21,32.31,36790700,23.51
2006-02-06,32.85,32.89,32.65,32.75,23161900,23.83
2006-02-03,32.80,33.14,32.77,32.85,25827600,23.91
2006-02-02,33.07,33.29,32.88,32.90,30467300,23.94
2006-02-01,32.66,33.19,32.64,33.14,38064300,24.12
2006-01-31,32.90,32.98,32.63,32.75,39694300,23.83
2006-01-30,32.90,33.09,32.74,32.93,35384400,23.97
2006-01-27,32.95,33.02,32.75,32.95,43318100,23.98
2006-01-26,32.93,33.07,32.74,33.02,48852100,24.03
2006-01-25,33.15,33.20,32.65,32.76,51385700,23.84
2006-01-24,33.55,33.55,32.91,32.96,46479200,23.99
2006-01-23,33.53,33.67,33.26,33.29,38813000,24.23
2006-01-20,34.30,34.50,33.22,33.37,88077400,24.29
2006-01-19,34.90,34.90,34.50,34.68,29312200,25.24
2006-01-18,34.90,34.91,34.61,34.82,20154300,25.34
2006-01-17,35.63,35.63,34.82,34.94,16068800,25.43
2006-01-13,34.90,35.25,34.80,35.10,17216600,25.55
2006-01-12,35.45,35.46,34.94,35.00,22159000,25.47
2006-01-11,35.14,35.55,35.10,35.43,22394400,25.79
2006-01-10,35.27,35.31,35.05,35.19,21041600,25.61
2006-01-09,35.40,35.43,35.24,35.38,20716000,25.75
2006-01-06,35.38,35.53,35.19,35.47,22084000,25.81
2006-01-05,35.27,35.35,35.10,35.23,18857700,25.64
2006-01-04,35.35,35.40,35.10,35.32,24017100,25.71
2006-01-03,35.10,35.40,34.80,35.37,33221200,25.74
2005-12-30,35.12,35.22,34.98,35.05,18062700,25.51
2005-12-29,35.11,35.45,35.10,35.19,16141500,25.61
2005-12-28,35.06,35.16,34.95,35.11,16795500,25.55
2005-12-27,35.57,35.60,35.03,35.06,17068100,25.52
2005-12-23,35.56,35.57,35.39,35.42,10709400,25.78
2005-12-22,35.17,35.46,35.17,35.42,17478700,25.78
2005-12-21,35.66,35.66,35.25,35.32,22848200,25.52
2005-12-20,35.67,35.74,35.38,35.54,21008900,25.68
2005-12-19,36.00,36.11,35.65,35.82,21073000,25.88
2005-12-16,36.03,36.26,36.02,36.06,34703300,26.06
2005-12-15,35.94,36.16,35.77,36.00,34030300,26.01
2005-12-14,35.67,35.89,35.55,35.77,21902600,25.85
2005-12-13,35.50,35.68,35.35,35.47,25389300,25.63
2005-12-12,35.66,35.73,35.45,35.55,13760900,25.69
2005-12-09,35.43,35.80,35.34,35.53,17448100,25.68
2005-12-08,35.57,35.66,35.27,35.35,21764400,25.55
2005-12-07,35.80,35.85,35.41,35.57,28240900,25.70
2005-12-06,35.90,36.10,35.72,35.80,26517800,25.87
2005-12-05,35.42,35.86,35.40,35.77,24162400,25.85
2005-12-02,35.75,35.75,35.26,35.50,25442600,25.65
2005-12-01,35.85,35.90,35.64,35.75,21328400,25.83
2005-11-30,35.95,36.16,35.72,35.72,24312400,25.81
2005-11-29,36.13,36.23,35.86,35.93,23345500,25.96
2005-11-28,36.20,36.20,35.94,35.98,18708100,26.00
2005-11-25,36.00,36.22,35.92,36.20,9330700,26.16
2005-11-23,36.05,36.14,35.91,35.94,17528500,25.97
2005-11-22,36.05,36.23,35.89,36.06,25731800,26.06
2005-11-21,35.76,36.34,35.65,36.20,33891600,26.16
2005-11-18,35.46,35.80,35.25,35.75,59164600,25.83
2005-11-17,34.58,34.77,34.40,34.66,16120400,25.05
2005-11-16,34.39,34.71,34.35,34.54,16478700,24.96
2005-11-15,34.41,34.62,34.29,34.40,14971200,24.86
2005-11-14,34.66,34.66,34.30,34.40,14222300,24.86
2005-11-11,34.55,34.78,34.40,34.65,13807300,25.04
2005-11-10,33.97,34.74,33.92,34.50,29076500,24.93
2005-11-09,33.85,34.15,33.71,33.92,17845500,24.51
2005-11-08,33.88,33.95,33.73,33.76,14820300,24.40
2005-11-07,34.10,34.13,33.95,34.02,14892600,24.58
2005-11-04,33.98,34.10,33.75,34.02,16657800,24.58
2005-11-03,33.90,34.15,33.80,33.98,17993200,24.56
2005-11-02,33.60,33.97,33.51,33.81,22910700,24.43
2005-11-01,33.97,33.98,33.55,33.60,20620100,24.28
2005-10-31,34.00,34.14,33.84,33.91,26088500,24.50
2005-10-28,33.68,34.09,33.52,34.05,21614500,24.61
2005-10-27,33.63,33.69,33.41,33.58,17207200,24.27
2005-10-26,33.98,34.20,33.69,33.70,21563400,24.35
2005-10-25,34.01,34.13,33.63,33.91,18728000,24.50
2005-10-24,33.76,34.14,33.76,34.13,16519000,24.66
2005-10-21,33.95,34.07,33.65,33.73,22503600,24.37
2005-10-20,34.46,34.46,33.74,33.88,20431100,24.48
2005-10-19,33.93,34.41,33.90,34.41,23067100,24.87
2005-10-18,34.00,34.42,33.95,34.00,19848600,24.57
2005-10-17,34.21,34.50,33.94,34.01,23960100,24.58
2005-10-14,34.40,34.48,34.10,34.34,27776200,24.82
2005-10-13,33.75,34.21,33.75,34.02,20034000,24.58
2005-10-12,33.58,34.05,33.58,33.80,18503900,24.42
2005-10-11,33.99,34.08,33.69,33.80,18281100,24.42
2005-10-10,34.23,34.29,33.96,33.99,17581100,24.56
2005-10-07,33.90,34.30,33.68,34.22,28726600,24.73
2005-10-06,33.18,33.74,33.18,33.59,33448000,24.27
2005-10-05,32.90,33.10,32.67,32.68,23034000,23.62
2005-10-04,33.33,33.45,32.85,32.85,27104900,23.74
2005-10-03,33.60,33.63,33.20,33.23,24259900,24.01
2005-09-30,33.65,33.77,33.34,33.67,21274500,24.33
2005-09-29,33.30,33.75,33.08,33.65,22081300,24.32
2005-09-28,33.68,33.70,33.26,33.49,16784300,24.20
2005-09-27,33.47,33.84,33.22,33.64,21821400,24.31
2005-09-26,33.58,33.62,33.13,33.27,19488300,24.04
2005-09-23,33.30,33.58,33.26,33.40,15630000,24.14
2005-09-22,33.33,33.54,33.16,33.30,21734200,24.06
2005-09-21,33.52,33.74,33.50,33.55,22010500,24.09
2005-09-20,34.14,34.22,33.75,33.84,19085700,24.29
2005-09-19,34.30,34.33,33.89,34.05,23672500,24.44
2005-09-16,34.52,34.58,34.22,34.47,40118500,24.75
2005-09-15,34.07,34.40,34.07,34.38,18851100,24.68
2005-09-14,34.27,34.42,34.00,34.05,16835500,24.44
2005-09-13,34.35,34.44,34.06,34.28,21236400,24.61
2005-09-12,34.00,34.53,33.99,34.43,24023300,24.72
2005-09-09,33.94,34.23,33.90,33.98,19448000,24.39
2005-09-08,34.01,34.01,33.73,33.85,17878700,24.30
2005-09-07,33.89,34.05,33.68,34.01,21913600,24.42
2005-09-06,33.45,33.98,33.45,33.94,27486700,24.37
2005-09-02,33.40,33.46,33.21,33.33,20146700,23.93
2005-09-01,33.43,33.53,33.00,33.14,26917100,23.79
2005-08-31,33.20,33.68,32.96,33.61,27247300,24.13
2005-08-30,33.50,33.56,32.85,33.24,26793900,23.86
2005-08-29,33.17,33.62,33.10,33.60,18578600,24.12
2005-08-26,33.50,33.55,33.31,33.38,17598900,23.96
2005-08-25,33.50,33.62,33.41,33.50,16387700,24.05
2005-08-24,33.92,34.10,33.54,33.54,19392300,24.08
2005-08-23,34.00,34.08,33.78,33.97,15352800,24.39
2005-08-22,34.07,34.24,33.82,33.97,13591500,24.39
2005-08-19,34.09,34.26,33.86,33.95,13573300,24.37
2005-08-18,34.04,34.28,33.94,33.99,13641400,24.40
2005-08-17,33.88,34.38,33.86,34.10,16115900,24.48
2005-08-16,34.11,34.20,33.87,33.88,16588800,24.32
2005-08-15,34.12,34.27,34.02,34.21,13677400,24.56
2005-08-12,34.32,34.56,34.22,34.25,17189500,24.59
2005-08-11,34.02,34.51,33.95,34.51,21243000,24.77
2005-08-10,34.30,34.48,33.87,33.88,20809100,24.32
2005-08-09,33.97,34.28,33.90,34.14,17513500,24.51
2005-08-08,33.85,33.97,33.70,33.76,14180700,24.24
2005-08-05,33.85,34.01,33.75,33.81,18660800,24.27
2005-08-04,34.15,34.22,33.99,34.01,18816200,24.42
2005-08-03,34.26,34.39,34.09,34.21,17914200,24.56
2005-08-02,34.25,34.56,34.20,34.25,19209400,24.59
2005-08-01,34.57,34.62,34.21,34.25,19285400,24.59
2005-07-29,34.80,34.92,34.49,34.50,19735300,24.77
2005-07-28,34.88,35.05,34.80,34.88,16256500,25.04
2005-07-27,34.71,34.82,34.65,34.80,16689500,24.98
2005-07-26,34.83,35.11,34.69,34.70,16392100,24.91
2005-07-25,35.20,35.20,34.70,34.77,18132200,24.96
2005-07-22,35.24,35.24,34.87,35.07,15019400,25.18
2005-07-21,35.18,35.36,35.00,35.00,16290900,25.13
2005-07-20,35.33,35.37,35.04,35.30,18471700,25.34
2005-07-19,35.36,35.45,35.11,35.33,22167000,25.36
2005-07-18,35.38,35.49,35.15,35.20,17413200,25.27
2005-07-15,35.34,35.73,34.95,35.53,45331400,25.51
2005-07-14,35.39,35.78,35.25,35.63,28649600,25.58
2005-07-13,35.10,35.30,35.06,35.18,18137600,25.26
2005-07-12,35.05,35.24,34.95,35.10,17591900,25.20
2005-07-11,35.19,35.43,35.06,35.11,19597800,25.21
2005-07-08,34.38,35.12,34.35,34.99,30279500,25.12
2005-07-07,34.18,34.40,33.93,34.18,30201400,24.54
2005-07-06,34.55,34.69,34.28,34.32,21047000,24.64
2005-07-05,34.63,34.90,34.50,34.72,26441600,24.93
2005-07-01,34.85,34.94,34.66,34.74,20273000,24.94
2005-06-30,35.00,35.31,34.55,34.65,33225600,24.88
2005-06-29,35.18,35.38,34.99,35.00,21079600,25.13
2005-06-28,34.84,35.20,34.72,35.15,28127300,25.23
2005-06-27,34.72,34.86,34.59,34.61,23402900,24.85
2005-06-24,34.75,35.07,34.15,34.78,67540500,24.97
2005-06-23,35.50,35.63,34.52,34.66,48926900,24.88
2005-06-22,36.20,36.34,35.68,35.72,29200400,25.49
2005-06-21,36.33,36.40,36.15,36.15,21996400,25.79
2005-06-20,36.32,36.41,36.21,36.28,16094400,25.88
2005-06-17,36.43,36.65,36.09,36.50,35257600,26.04
2005-06-16,36.27,36.44,36.06,36.11,16058800,25.76
2005-06-15,36.45,36.59,36.17,36.32,17995200,25.91
2005-06-14,36.50,36.69,36.36,36.41,14794400,25.98
2005-06-13,36.62,36.86,36.52,36.55,14034500,26.08
2005-06-10,36.78,36.95,36.36,36.63,13645700,26.13
2005-06-09,36.75,36.84,36.52,36.79,11781300,26.25
2005-06-08,36.98,37.05,36.80,36.80,12785400,26.26
2005-06-07,36.77,37.13,36.74,36.84,17090900,26.28
2005-06-06,36.65,36.83,36.57,36.61,11998000,26.12
2005-06-03,36.80,36.96,36.65,36.70,11988700,26.18
2005-06-02,36.84,36.97,36.81,36.90,19726200,26.33
2005-06-01,36.48,37.01,36.48,36.93,14898200,26.35
2005-05-31,36.88,36.91,36.46,36.48,20204200,26.03
2005-05-27,36.92,36.98,36.86,36.88,8513400,26.31
2005-05-26,37.02,37.10,36.83,36.94,10943400,26.36
2005-05-25,37.00,37.09,36.76,36.86,12197000,26.30
2005-05-24,37.02,37.25,37.00,37.07,13396300,26.45
2005-05-23,36.83,37.34,36.83,37.18,15170300,26.53
2005-05-20,36.95,37.07,36.85,37.00,16921500,26.40
2005-05-19,36.90,36.97,36.69,36.92,13872800,26.34
2005-05-18,36.50,37.00,36.48,36.90,23330600,26.33
2005-05-17,36.10,36.47,36.03,36.46,14821200,26.01
2005-05-16,35.85,36.25,35.80,36.24,15510300,25.86
2005-05-13,35.87,36.07,35.56,35.70,18241000,25.47
2005-05-12,36.17,36.31,35.81,35.87,16027900,25.59
2005-05-11,35.90,36.21,35.67,36.19,15190700,25.82
2005-05-10,36.06,36.19,35.72,35.83,18040900,25.56
2005-05-09,35.84,36.23,35.83,36.23,14586300,25.85
2005-05-06,35.82,36.05,35.80,35.85,17857700,25.58
2005-05-05,36.15,36.23,35.73,35.85,14924500,25.58
2005-05-04,36.11,36.27,35.88,36.20,18072900,25.83
2005-05-03,36.10,36.15,35.77,36.10,26362200,25.76
2005-05-02,36.08,36.34,36.05,36.25,13760300,25.86
2005-04-29,35.82,36.22,35.61,36.20,23407900,25.83
2005-04-28,36.08,36.44,35.62,35.67,21905700,25.45
2005-04-27,36.05,36.49,35.94,36.40,17673400,25.97
2005-04-26,36.40,36.60,36.16,36.18,17945700,25.81
2005-04-25,36.35,36.47,36.15,36.38,16665900,25.96
2005-04-22,36.00,36.31,35.68,36.10,19826000,25.76
2005-04-21,35.80,36.13,35.62,36.12,19190600,25.77
2005-04-20,35.85,36.01,35.35,35.52,23659100,25.34
2005-04-19,36.25,36.32,35.90,36.00,20234200,25.69
2005-04-18,35.75,36.38,35.75,36.00,27441600,25.69
2005-04-15,35.82,36.49,35.75,35.75,41834600,25.51
2005-04-14,35.73,36.18,35.40,35.50,25111400,25.33
2005-04-13,36.05,36.22,35.54,35.64,20304400,25.43
2005-04-12,35.67,36.30,35.46,36.09,19463700,25.75
2005-04-11,35.76,35.94,35.72,35.82,11558000,25.56
2005-04-08,35.70,35.96,35.67,35.74,17180300,25.50
2005-04-07,35.58,35.85,35.51,35.78,14381100,25.53
2005-04-06,35.58,35.73,35.44,35.50,13934200,25.33
2005-04-05,35.22,35.50,35.17,35.50,15926500,25.33
2005-04-04,35.52,35.53,35.02,35.24,20584500,25.14
2005-04-01,36.18,36.22,35.45,35.47,20718800,25.31
2005-03-31,36.10,36.15,35.96,36.06,17149200,25.73
2005-03-30,35.60,36.22,35.59,36.20,19137900,25.83
2005-03-29,35.82,35.97,35.43,35.53,18153600,25.35
2005-03-28,35.90,36.19,35.87,35.97,14165300,25.66
2005-03-24,35.83,36.10,35.71,35.73,17984800,25.49
2005-03-23,35.50,35.82,35.38,35.50,22454500,25.33
2005-03-22,36.00,36.19,35.42,35.50,18172900,25.33
2005-03-21,35.73,36.12,35.48,36.01,17066200,25.69
2005-03-18,35.41,35.88,35.28,35.88,42768400,25.60
2005-03-17,35.65,35.71,35.27,35.37,14730400,25.24
2005-03-16,35.81,36.12,35.48,35.61,17691300,25.41
2005-03-15,36.28,36.48,36.00,36.00,17383800,25.69
2005-03-14,35.80,36.22,35.78,36.22,17319100,25.84
2005-03-11,36.03,36.14,35.75,35.82,13175700,25.56
2005-03-10,35.85,36.23,35.80,36.13,15612000,25.78
2005-03-09,35.88,36.11,35.70,35.74,15552300,25.50
2005-03-08,36.03,36.21,36.01,36.06,12023100,25.73
2005-03-07,36.17,36.28,36.05,36.13,12287100,25.78
2005-03-04,35.82,36.23,35.72,36.12,20328400,25.77
2005-03-03,35.74,35.83,35.45,35.55,17962800,25.36
2005-03-02,35.08,35.69,35.06,35.60,17742100,25.40
2005-03-01,35.27,35.39,35.15,35.22,16205500,25.13
2005-02-28,35.42,35.48,35.14,35.20,18632100,25.11
2005-02-25,35.55,35.70,35.41,35.62,14245300,25.41
2005-02-24,35.10,35.61,35.05,35.55,16036000,25.36
2005-02-23,35.15,35.37,35.12,35.27,19486700,25.01
2005-02-22,35.59,35.91,35.34,35.35,21579300,25.06
2005-02-18,36.06,36.06,35.69,35.88,22154500,25.44
2005-02-17,36.13,36.40,36.02,36.03,16210200,25.55
2005-02-16,36.26,36.34,36.06,36.22,13504500,25.68
2005-02-15,36.27,36.61,36.25,36.39,15600300,25.80
2005-02-14,36.23,36.40,36.20,36.32,10485300,25.75
2005-02-11,36.00,36.47,35.95,36.23,16082100,25.69
2005-02-10,36.17,36.24,36.01,36.05,12948300,25.56
2005-02-09,36.32,36.36,35.87,36.09,19199600,25.59
2005-02-08,36.28,36.53,36.20,36.43,17573200,25.83
2005-02-07,36.05,36.36,36.05,36.23,13847800,25.69
2005-02-04,36.02,36.33,36.02,36.25,17661500,25.70
2005-02-03,36.15,36.15,35.93,36.07,13180900,25.57
2005-02-02,36.18,36.28,36.00,36.25,13941500,25.70
2005-02-01,36.00,36.38,35.89,36.28,18612200,25.72
2005-01-31,35.95,36.18,35.90,36.13,17209600,25.62
2005-01-28,35.55,35.77,35.42,35.75,17750700,25.35
2005-01-27,35.60,35.70,35.37,35.61,18429400,25.25
2005-01-26,35.94,36.10,35.45,35.49,22038000,25.16
2005-01-25,35.65,35.88,35.57,35.70,21843600,25.31
2005-01-24,35.22,35.70,34.95,35.26,22686400,25.00
2005-01-21,35.80,35.83,35.11,35.13,28101200,24.91
2005-01-20,35.45,35.70,35.28,35.37,17902900,25.08
2005-01-19,35.82,35.90,35.41,35.44,12727900,25.13
2005-01-18,35.28,35.98,35.07,35.96,20237800,25.50
2005-01-14,35.36,35.62,35.27,35.52,14576900,25.18
2005-01-13,35.60,35.64,35.10,35.23,14432800,24.98
2005-01-12,35.43,35.70,35.10,35.68,22979500,25.30
2005-01-11,35.60,35.73,35.32,35.40,18909500,25.10
2005-01-10,35.88,36.14,35.73,35.91,16452500,25.46
2005-01-07,36.36,36.37,35.85,36.00,15004000,25.52
2005-01-06,36.03,36.42,35.94,36.22,19134500,25.68
2005-01-05,36.15,36.34,35.93,35.93,18957100,25.48
2005-01-04,36.60,36.85,36.12,36.15,18847600,25.63
2005-01-03,36.71,36.89,36.44,36.59,22229100,25.94
2004-12-31,36.65,36.76,36.40,36.50,13161700,25.88
2004-12-30,36.63,36.83,36.56,36.60,10461800,25.95
2004-12-29,36.57,36.60,36.42,36.56,11195100,25.92
2004-12-28,36.54,36.85,36.53,36.69,12817700,26.01
2004-12-27,36.85,36.94,36.57,36.57,9898700,25.93
2004-12-23,36.75,36.95,36.71,36.77,10598200,26.07
2004-12-22,36.77,37.14,36.66,36.84,17393600,26.12
2004-12-21,37.11,37.24,36.97,37.17,16388000,26.20
2004-12-20,36.92,37.20,36.92,37.11,17123800,26.16
2004-12-17,36.40,37.09,36.26,36.75,34996400,25.90
2004-12-16,37.30,37.49,37.00,37.11,23825700,26.16
2004-12-15,37.39,37.51,37.01,37.39,20391100,26.35
2004-12-14,37.39,37.75,37.18,37.38,26370400,26.35
2004-12-13,36.85,37.52,36.82,37.48,28195500,26.42
2004-12-10,36.15,36.81,36.00,36.69,32039000,25.86
2004-12-09,35.58,36.09,35.50,36.02,15881900,25.39
2004-12-08,35.65,35.90,35.54,35.71,16388600,25.17
2004-12-07,35.60,35.65,35.27,35.31,18764000,24.89
2004-12-06,35.65,35.77,35.59,35.67,11704500,25.14
2004-12-03,35.84,36.03,35.65,35.83,15164900,25.25
2004-12-02,35.85,36.09,35.75,35.94,15978300,25.33
2004-12-01,35.36,36.02,35.36,36.02,21709800,25.39
2004-11-30,35.30,35.61,35.30,35.36,23067400,24.92
2004-11-29,35.57,35.73,35.12,35.30,21630500,24.88
2004-11-26,35.60,35.63,35.44,35.44,7889900,24.98
2004-11-24,35.85,36.00,35.56,35.64,16805700,25.12
2004-11-23,35.97,36.04,35.49,35.81,21021100,25.24
2004-11-22,36.25,36.27,35.94,36.09,15358700,25.44
2004-11-19,36.83,36.83,35.94,36.27,21810500,25.56
2004-11-18,36.40,36.86,36.38,36.83,15703100,25.96
2004-11-17,36.28,36.80,36.10,36.35,18648200,25.62
2004-11-16,36.05,36.24,35.85,36.10,13142000,25.44
2004-11-15,36.25,36.27,35.95,36.10,14334400,25.44
2004-11-12,35.97,36.25,35.83,36.25,18832400,25.55
2004-11-11,35.42,35.88,35.40,35.80,14375300,25.23
2004-11-10,35.48,35.60,35.30,35.32,17046000,24.89
2004-11-09,35.02,35.44,35.02,35.42,15814700,24.96
2004-11-08,35.09,35.22,34.92,35.12,13419300,24.75
2004-11-05,35.20,35.40,34.78,35.19,20886500,24.80
2004-11-04,34.36,35.09,34.33,35.09,25234000,24.73
2004-11-03,34.40,34.45,34.03,34.33,18906600,24.20
2004-11-02,33.95,34.38,33.90,34.05,16923000,24.00
2004-11-01,34.10,34.14,33.81,34.05,12919200,24.00
2004-10-29,33.90,34.15,33.80,34.12,18331000,24.05
2004-10-28,33.80,34.15,33.71,34.03,14379900,23.99
2004-10-27,33.57,33.95,33.35,33.95,16688900,23.93
2004-10-26,33.10,33.65,32.90,33.63,20066700,23.70
2004-10-25,33.10,33.10,32.65,32.90,14662900,23.19
2004-10-22,33.37,33.45,32.74,32.95,16494100,23.22
2004-10-21,33.15,33.50,33.00,33.37,16663700,23.52
