| Download im CSV-Format |
| Datum | Open | High | Low | Close | Volumen |
| 2005-10-12 |
5.94 |
5.94 |
5.81 |
5.9 |
38860 |
| 2005-10-13 |
5.98 |
6 |
5.9 |
5.99 |
16184 |
| 2005-10-14 |
6.25 |
6.25 |
5.95 |
6 |
103117 |
| 2005-10-17 |
6.05 |
6.15 |
6.01 |
6.12 |
24049 |
| 2005-10-18 |
6.15 |
6.2 |
6 |
6 |
14063 |
| 2005-10-19 |
6.1 |
6.1 |
5.9 |
5.9 |
3776 |
| 2005-10-20 |
6 |
6 |
5.9 |
5.9 |
40363 |
| 2005-10-21 |
6 |
6 |
5.9 |
5.9 |
2822 |
| 2005-10-24 |
5.94 |
5.94 |
5.85 |
5.9 |
1900 |
| 2005-10-25 |
5.9 |
5.92 |
5.9 |
5.92 |
2816 |
| 2005-10-27 |
5.9 |
5.97 |
5.9 |
5.9 |
259560 |
| 2005-10-28 |
5.9 |
5.92 |
5.9 |
5.9 |
25000 |
| 2005-10-31 |
5.9 |
5.94 |
5.85 |
5.94 |
3109 |
| 2005-11-02 |
5.9 |
6.08 |
5.9 |
6 |
62324 |
| 2005-11-03 |
6.1 |
6.14 |
6.1 |
6.14 |
7964 |
| 2005-11-04 |
6.14 |
6.39 |
6.14 |
6.2 |
106724 |
| 2005-11-07 |
6.35 |
6.4 |
6.34 |
6.38 |
8863 |
| 2005-11-08 |
6.49 |
6.65 |
6.2 |
6.2 |
24565 |
| 2005-11-09 |
6.4 |
6.45 |
6.22 |
6.4 |
22718 |
| 2005-11-10 |
6.4 |
6.4 |
6.4 |
6.4 |
3510 |
| 2005-11-11 |
6.4 |
6.45 |
6.31 |
6.31 |
12490 |
| 2005-11-14 |
6.35 |
6.38 |
6.3 |
6.38 |
11056 |
| 2005-11-15 |
6.21 |
6.5 |
6.16 |
6.3 |
46163 |
| 2005-11-16 |
6.3 |
6.45 |
6.3 |
6.35 |
59985 |
| 2005-11-17 |
6.45 |
6.5 |
6.3 |
6.5 |
3817 |
| 2005-11-18 |
6.4 |
6.4 |
6.26 |
6.4 |
72400 |
| 2005-11-21 |
6.4 |
6.5 |
6.4 |
6.5 |
40597 |
| 2005-11-22 |
6.5 |
6.7 |
6.48 |
6.65 |
70250 |
| 2005-11-23 |
6.6 |
6.62 |
6.5 |
6.59 |
7600 |
| 2005-11-24 |
6.6 |
6.6 |
6.25 |
6.25 |
29536 |
| 2005-11-25 |
6.45 |
6.65 |
6.45 |
6.65 |
18180 |
| 2005-11-28 |
6.9 |
7.5 |
6.9 |
7 |
144165 |
| 2005-11-29 |
7.1 |
7.25 |
7.01 |
7.15 |
85697 |
| 2005-11-30 |
7.19 |
7.23 |
7.01 |
7.15 |
24459 |
| 2005-12-01 |
7.24 |
7.24 |
7 |
7.2 |
12704 |
| 2005-12-02 |
7.3 |
7.3 |
7.15 |
7.25 |
48587 |
| 2005-12-05 |
7.29 |
7.34 |
7.17 |
7.25 |
71374 |
| 2005-12-06 |
7.35 |
7.65 |
7.16 |
7.36 |
101186 |
| 2005-12-07 |
7.5 |
7.65 |
7.3 |
7.5 |
73658 |
| 2005-12-09 |
7.62 |
7.65 |
7.5 |
7.5 |
38065 |
| 2005-12-12 |
7.5 |
7.64 |
7.07 |
7.34 |
91417 |
| 2005-12-13 |
7.36 |
7.65 |
7.36 |
7.49 |
34977 |
| 2005-12-14 |
7.59 |
7.59 |
7.35 |
7.4 |
23645 |
| 2005-12-15 |
7.4 |
7.45 |
7.22 |
7.34 |
23568 |
| 2005-12-16 |
7.3 |
7.3 |
7.15 |
7.21 |
18969 |
| 2005-12-19 |
7.25 |
7.35 |
7.2 |
7.3 |
18786 |
| 2005-12-20 |
7.4 |
7.4 |
7.1 |
7.16 |
18620 |
| 2005-12-21 |
7.16 |
7.39 |
7.06 |
7.19 |
25167 |
| 2005-12-22 |
7.3 |
7.3 |
7.25 |
7.27 |
5150 |
| 2005-12-23 |
7.3 |
7.36 |
7.25 |
7.3 |
15352 |
| 2005-12-27 |
7.3 |
7.44 |
7.3 |
7.4 |
6104 |
| 2005-12-28 |
7.49 |
7.54 |
7.21 |
7.3 |
16004 |
| 2005-12-29 |
7.4 |
7.4 |
7.3 |
7.3 |
5626 |
| 2006-01-02 |
7.54 |
7.54 |
7.39 |
7.4 |
12552 |
| 2006-01-03 |
7.48 |
7.49 |
7.23 |
7.3 |
22583 |
| 2006-01-04 |
7.3 |
7.3 |
6.9 |
7.12 |
46799 |
| 2006-01-05 |
7.05 |
7.15 |
7.01 |
7.06 |
18041 |
| 2006-01-09 |
7.06 |
7.18 |
7.03 |
7.05 |
20139 |
| 2006-01-10 |
7.05 |
7.17 |
6.65 |
7.17 |
31784 |
| 2006-01-11 |
7.12 |
7.23 |
6.8 |
7.12 |
49435 |
| 2006-01-12 |
7.11 |
7.12 |
7 |
7 |
9662 |
| 2006-01-13 |
6.91 |
7.11 |
6.9 |
7.11 |
7543 |
| 2006-01-16 |
7.1 |
7.15 |
7 |
7.14 |
9018 |
| 2006-01-17 |
7 |
7.14 |
6.95 |
6.96 |
3468 |
| 2006-01-18 |
6.9 |
6.95 |
6.76 |
6.95 |
25160 |
| 2006-01-19 |
6.86 |
7 |
6.85 |
7 |
6980 |
| 2006-01-20 |
7.1 |
7.3 |
7.1 |
7.25 |
19831 |
| 2006-01-23 |
7.3 |
7.3 |
7.1 |
7.1 |
1909 |
| 2006-01-24 |
7.2 |
7.25 |
7.15 |
7.25 |
11788 |
| 2006-01-25 |
7.25 |
7.3 |
7.25 |
7.25 |
8025 |
| 2006-01-26 |
7.25 |
7.3 |
7.11 |
7.26 |
24965 |
| 2006-01-27 |
7.3 |
7.32 |
7.2 |
7.32 |
29499 |
| 2006-01-30 |
7.25 |
7.35 |
7.11 |
7.35 |
58923 |
| 2006-01-31 |
7.36 |
7.5 |
7.35 |
7.48 |
42856 |
| 2006-02-01 |
7.39 |
7.5 |
7.29 |
7.5 |
12904 |
| 2006-02-02 |
7.62 |
7.62 |
7.25 |
7.4 |
40472 |
| 2006-02-03 |
7.19 |
7.36 |
7.15 |
7.35 |
12795 |
| 2006-02-06 |
7.3 |
7.39 |
7.1 |
7.25 |
33751 |
| 2006-02-07 |
7.25 |
7.25 |
7.01 |
7.15 |
10405 |
| 2006-02-08 |
7.1 |
7.15 |
7 |
7.15 |
11983 |
| 2006-02-09 |
7.15 |
7.15 |
7.02 |
7.15 |
8650 |
| 2006-02-10 |
7.15 |
7.19 |
6.8 |
7.12 |
49800 |
| 2006-02-13 |
7.19 |
7.19 |
7.03 |
7.15 |
5020 |
| 2006-02-14 |
7.15 |
7.15 |
7.03 |
7.1 |
13468 |
| 2006-02-15 |
7.1 |
7.15 |
7.07 |
7.13 |
27992 |
| 2006-02-16 |
7.1 |
7.22 |
7.05 |
7.18 |
21903 |
| 2006-02-17 |
7.11 |
7.2 |
7.1 |
7.1 |
32760 |
| 2006-02-20 |
7.06 |
7.18 |
7.06 |
7.1 |
8116 |
| 2006-02-21 |
7.05 |
7.21 |
7.05 |
7.21 |
24890 |
| 2006-02-22 |
7.15 |
7.4 |
7.05 |
7.28 |
41407 |
| 2006-02-23 |
7.2 |
7.28 |
7.1 |
7.17 |
39960 |
| 2006-02-24 |
7.2 |
7.25 |
7.13 |
7.2 |
53378 |
| 2006-02-27 |
7.15 |
7.24 |
7.12 |
7.22 |
29025 |
| 2006-02-28 |
7.17 |
7.22 |
7.17 |
7.19 |
8300 |
| 2006-03-01 |
7.2 |
7.24 |
7.19 |
7.24 |
5352 |
| 2006-03-02 |
7.24 |
7.24 |
7.14 |
7.14 |
1014 |
| 2006-03-03 |
7.24 |
7.27 |
7.17 |
7.27 |
9956 |
| 2006-03-06 |
7.25 |
7.27 |
7.2 |
7.27 |
5053 |
| 2006-03-07 |
7.21 |
7.25 |
7.2 |
7.25 |
7478 |
| 2006-03-08 |
7.2 |
7.4 |
7.2 |
7.4 |
35754 |
| 2006-03-09 |
7.3 |
7.4 |
7.3 |
7.4 |
1000 |
| 2006-03-10 |
7.4 |
7.46 |
7.3 |
7.46 |
9896 |
| 2006-03-13 |
7.5 |
7.5 |
7.34 |
7.49 |
7338 |
| 2006-03-14 |
7.49 |
7.49 |
7.4 |
7.49 |
5585 |
| 2006-03-15 |
7.4 |
7.45 |
7.35 |
7.45 |
3420 |
| 2006-03-16 |
7.36 |
7.4 |
7.35 |
7.4 |
997 |
| 2006-03-17 |
7.44 |
7.55 |
7.34 |
7.34 |
2730 |
| 2006-03-20 |
7.45 |
7.5 |
7.34 |
7.34 |
4410 |
| 2006-03-21 |
7.49 |
7.93 |
7.34 |
7.93 |
31953 |
| 2006-03-22 |
7.92 |
8.15 |
7.83 |
8.15 |
25952 |
| 2006-03-23 |
8.4 |
8.45 |
8.27 |
8.35 |
23556 |
| 2006-03-24 |
8.35 |
8.4 |
7.74 |
8.25 |
20495 |
| 2006-03-27 |
8.25 |
8.25 |
8.25 |
8.25 |
6805 |
| 2006-03-28 |
8.25 |
8.25 |
8.11 |
8.25 |
7075 |
| 2006-03-29 |
8.35 |
8.46 |
8.35 |
8.46 |
5203 |
| 2006-03-30 |
8.45 |
8.66 |
8.3 |
8.59 |
53906 |
| 2006-03-31 |
8.59 |
8.7 |
8.4 |
8.62 |
69930 |
| 2006-04-03 |
8.75 |
9 |
8.75 |
8.9 |
12844 |
| 2006-04-04 |
9.05 |
9.1 |
8.75 |
8.89 |
19931 |
| 2006-04-05 |
9 |
9 |
8.79 |
9 |
13153 |
| 2006-04-06 |
9.09 |
9.09 |
8.68 |
8.68 |
19026 |
| 2006-04-07 |
8.79 |
8.85 |
8.67 |
8.67 |
13663 |
| 2006-04-10 |
8.85 |
8.9 |
8.72 |
8.72 |
5290 |
| 2006-04-11 |
8.85 |
9.15 |
8.85 |
9.1 |
24540 |
| 2006-04-12 |
9.1 |
9.15 |
9.03 |
9.05 |
4700 |
| 2006-04-13 |
9.09 |
9.1 |
9.02 |
9.08 |
4900 |
| 2006-04-18 |
9.1 |
9.1 |
9 |
9 |
9715 |
| 2006-04-19 |
8.7 |
8.83 |
8.65 |
8.66 |
7645 |
| 2006-04-20 |
8.66 |
8.84 |
8.65 |
8.8 |
3532 |
| 2006-04-21 |
8.8 |
8.8 |
8.4 |
8.5 |
12865 |
| 2006-04-24 |
8.5 |
8.53 |
8.3 |
8.35 |
29483 |
| 2006-04-25 |
8.47 |
8.52 |
8.35 |
8.5 |
2662 |
| 2006-04-26 |
8.4 |
8.4 |
8.1 |
8.3 |
12515 |
| 2006-04-27 |
8.19 |
8.19 |
8.02 |
8.05 |
4954 |
| 2006-04-28 |
8.02 |
8.05 |
7.25 |
8.05 |
14660 |
| 2006-05-02 |
8.05 |
8.15 |
8.05 |
8.1 |
1174 |
| 2006-05-03 |
8.12 |
8.2 |
8.08 |
8.08 |
8262 |
| 2006-05-04 |
8.1 |
8.1 |
8 |
8 |
10123 |
| 2006-05-05 |
8.05 |
8.05 |
7.8 |
8 |
20837 |
| 2006-05-08 |
7.85 |
8.04 |
7.79 |
8.04 |
14425 |
| 2006-05-09 |
8.1 |
8.1 |
7.8 |
8 |
8700 |
| 2006-05-10 |
8 |
8.32 |
7.99 |
8.32 |
16281 |
| 2006-05-11 |
8.46 |
8.64 |
8.46 |
8.6 |
11864 |
| 2006-05-12 |
8.6 |
8.6 |
8.26 |
8.26 |
5075 |
| 2006-05-15 |
8.3 |
8.48 |
8.2 |
8.48 |
23348 |
| 2006-05-16 |
8.49 |
8.63 |
8.49 |
8.6 |
4297 |
| 2006-05-17 |
8.5 |
8.55 |
8.35 |
8.42 |
14447 |
| 2006-05-18 |
8.4 |
8.4 |
7.75 |
8.3 |
34883 |
| 2006-05-19 |
8 |
8.29 |
7.9 |
8.25 |
21427 |
| 2006-05-22 |
8.2 |
8.2 |
7.35 |
7.81 |
62042 |
| 2006-05-23 |
7.4 |
7.8 |
7.3 |
7.8 |
22625 |
| 2006-05-24 |
7.81 |
7.81 |
7.6 |
7.6 |
7015 |
| 2006-05-26 |
7.62 |
7.7 |
7.62 |
7.7 |
5770 |
| 2006-05-29 |
7.79 |
7.95 |
7.79 |
7.95 |
9103 |
| 2006-05-30 |
8 |
8.14 |
7.8 |
7.85 |
9735 |
| 2006-05-31 |
7.72 |
7.79 |
7.61 |
7.7 |
5410 |
| 2006-06-01 |
7.64 |
7.8 |
7.63 |
7.8 |
5150 |
| 2006-06-02 |
7.94 |
8 |
7.93 |
7.93 |
9000 |
| 2006-06-06 |
8.11 |
8.67 |
8.1 |
8.55 |
67670 |
| 2006-06-07 |
8.4 |
8.48 |
8.35 |
8.35 |
58334 |
| 2006-06-08 |
8.34 |
8.34 |
7.9 |
8.1 |
98353 |
| 2006-06-09 |
7.8 |
8 |
7.8 |
8 |
45814 |
| 2006-06-12 |
8.15 |
8.2 |
8.05 |
8.2 |
66888 |
| 2006-06-13 |
8.13 |
8.2 |
7.81 |
8.15 |
37227 |
| 2006-06-14 |
8.19 |
8.24 |
8.1 |
8.24 |
57549 |
| 2006-06-16 |
8.3 |
8.51 |
8.29 |
8.4 |
28154 |
| 2006-06-19 |
8.6 |
8.96 |
8.5 |
8.75 |
34525 |
| 2006-06-20 |
8.65 |
8.68 |
8.65 |
8.68 |
7400 |
| 2006-06-21 |
8.7 |
8.79 |
8.68 |
8.7 |
2500 |
| 2006-06-22 |
8.7 |
8.8 |
8.65 |
8.7 |
44262 |
| 2006-06-23 |
8.66 |
8.7 |
8.54 |
8.7 |
21560 |
| 2006-06-26 |
8.4 |
8.7 |
8.4 |
8.56 |
21044 |
| 2006-06-27 |
8.7 |
8.7 |
8.49 |
8.62 |
10338 |
| 2006-06-28 |
8.7 |
8.7 |
8.49 |
8.69 |
6250 |
| 2006-06-29 |
8.55 |
8.7 |
8.53 |
8.53 |
103727 |
| 2006-06-30 |
8.7 |
8.98 |
8.65 |
8.8 |
97525 |
| 2006-07-03 |
8.7 |
8.7 |
8.3 |
8.44 |
14142 |
| 2006-07-04 |
8.44 |
8.45 |
8.4 |
8.45 |
2180 |
| 2006-07-05 |
8.5 |
8.5 |
8.3 |
8.3 |
5065 |
| 2006-07-06 |
8.18 |
8.23 |
8.1 |
8.23 |
4668 |
| 2006-07-07 |
8.4 |
8.4 |
8.32 |
8.4 |
1020 |
| 2006-07-10 |
8.68 |
8.68 |
8.4 |
8.49 |
689 |
| 2006-07-11 |
8.5 |
8.59 |
8.5 |
8.52 |
7700 |
| 2006-07-12 |
8.7 |
8.8 |
8.7 |
8.75 |
21025 |
| 2006-07-13 |
8.65 |
8.8 |
8.59 |
8.6 |
10944 |
| 2006-07-14 |
8.3 |
8.66 |
8.3 |
8.3 |
5695 |
| 2006-07-17 |
8.4 |
8.67 |
8.35 |
8.67 |
8314 |
| 2006-07-18 |
8.44 |
8.76 |
8.44 |
8.76 |
5804 |
| 2006-07-19 |
8.8 |
8.99 |
8.59 |
8.99 |
10074 |
| 2006-07-20 |
8.9 |
9 |
8.8 |
9 |
15596 |
| 2006-07-21 |
8.7 |
8.7 |
8.5 |
8.5 |
3463 |
| 2006-07-24 |
8.5 |
8.6 |
8.5 |
8.6 |
1215 |
| 2006-07-25 |
8.91 |
8.91 |
8.89 |
8.89 |
400 |
| 2006-07-26 |
8.75 |
8.77 |
8.7 |
8.77 |
2974 |
| 2006-07-27 |
8.77 |
8.81 |
8.49 |
8.49 |
4370 |
| 2006-07-28 |
8.5 |
8.5 |
8.41 |
8.41 |
300 |
| 2006-07-31 |
8.55 |
8.75 |
8.55 |
8.75 |
5000 |
| 2006-08-01 |
8.75 |
8.75 |
8.59 |
8.59 |
1960 |
| 2006-08-02 |
8.42 |
8.42 |
8.42 |
8.42 |
300 |
| 2006-08-03 |
8.41 |
8.46 |
8.33 |
8.33 |
5320 |
| 2006-08-04 |
8.36 |
8.36 |
8.3 |
8.33 |
2830 |
| 2006-08-07 |
8.45 |
8.45 |
8.26 |
8.4 |
1053 |
| 2006-08-08 |
8.35 |
8.45 |
8.35 |
8.45 |
2100 |
| 2006-08-09 |
8.45 |
8.45 |
8.44 |
8.45 |
3250 |
| 2006-08-10 |
8.31 |
8.31 |
8.2 |
8.2 |
2760 |
| 2006-08-11 |
8.54 |
8.54 |
8.1 |
8.1 |
10903 |
| 2006-08-14 |
8.02 |
8.2 |
8.01 |
8.1 |
5774 |
| 2006-08-16 |
7.76 |
7.9 |
7.6 |
7.8 |
20589 |
| 2006-08-17 |
7.8 |
7.8 |
7.63 |
7.65 |
6690 |
| 2006-08-18 |
7.64 |
8 |
7.64 |
7.9 |
14141 |
| 2006-08-21 |
7.8 |
7.96 |
7.8 |
7.8 |
6156 |
| 2006-08-22 |
7.98 |
7.98 |
7.8 |
7.8 |
235 |
| 2006-08-23 |
7.97 |
7.99 |
7.81 |
7.81 |
5811 |
| 2006-08-24 |
7.81 |
7.99 |
7.63 |
7.74 |
3800 |
| 2006-08-25 |
7.7 |
7.7 |
7.61 |
7.61 |
7700 |
| 2006-08-28 |
7.61 |
7.61 |
7.41 |
7.5 |
13728 |
| 2006-08-29 |
7.52 |
7.7 |
7.52 |
7.7 |
5480 |
| 2006-08-30 |
7.7 |
7.99 |
7.57 |
7.99 |
15493 |
| 2006-08-31 |
7.99 |
8.08 |
7.9 |
8.08 |
9209 |
| 2006-09-04 |
7.9 |
7.9 |
7.73 |
7.73 |
960 |
| 2006-09-05 |
7.85 |
7.89 |
7.75 |
7.89 |
1579 |
| 2006-09-06 |
7.89 |
7.9 |
7.8 |
7.8 |
1853 |
| 2006-09-07 |
7.98 |
7.98 |
7.65 |
7.79 |
6474 |
| 2006-09-08 |
7.52 |
7.55 |
7.42 |
7.48 |
8280 |
| 2006-09-11 |
7.5 |
7.55 |
7.32 |
7.32 |
8653 |
| 2006-09-12 |
7.4 |
7.45 |
7.25 |
7.4 |
10746 |
| 2006-09-13 |
7.45 |
7.49 |
7.31 |
7.49 |
4400 |
| 2006-09-14 |
7.47 |
7.47 |
7.4 |
7.4 |
4636 |
| 2006-09-15 |
7.43 |
7.55 |
7.34 |
7.34 |
8750 |
| 2006-09-18 |
7.2 |
7.4 |
7.2 |
7.35 |
12059 |
| 2006-09-19 |
7.17 |
7.45 |
7.17 |
7.36 |
4151 |
| 2006-09-20 |
7.35 |
7.35 |
7.25 |
7.3 |
11688 |
| 2006-09-21 |
7.4 |
7.5 |
7.4 |
7.5 |
9679 |
| 2006-09-22 |
7.5 |
7.6 |
7.47 |
7.5 |
2787 |
| 2006-09-25 |
7.53 |
7.58 |
7.42 |
7.55 |
950 |
| 2006-09-26 |
7.38 |
7.7 |
7.37 |
7.62 |
12963 |
| 2006-09-27 |
7.59 |
7.69 |
7.43 |
7.67 |
19669 |
| 2006-09-28 |
7.65 |
7.69 |
7.5 |
7.66 |
8471 |
| 2006-09-29 |
7.65 |
7.8 |
7.64 |
7.66 |
21474 |
| 2006-10-02 |
7.81 |
7.82 |
7.74 |
7.74 |
4300 |
| 2006-10-03 |
7.71 |
7.71 |
7.65 |
7.65 |
3150 |
| 2006-10-04 |
7.8 |
7.8 |
7.5 |
7.7 |
10192 |
| 2006-10-05 |
7.87 |
7.87 |
7.8 |
7.87 |
1586 |
| 2006-10-06 |
7.91 |
8.37 |
7.91 |
8.37 |
19175 |
| 2006-10-09 |
8.4 |
8.53 |
8.26 |
8.39 |
3269 |
| 2006-10-10 |
8.36 |
8.52 |
8.36 |
8.5 |
28100 |
| 2006-10-11 |
8.4 |
8.48 |
8.31 |
8.48 |
6527 |
| 2006-10-12 |
8.38 |
8.5 |
8.36 |
8.48 |
12230 |
| 2006-10-13 |
8.49 |
8.5 |
8.36 |
8.5 |
16800 |
| 2006-10-16 |
8.18 |
8.5 |
8.18 |
8.5 |
32725 |
| 2006-10-17 |
8.5 |
8.5 |
8.45 |
8.5 |
11122 |
| 2006-10-18 |
8.5 |
8.7 |
8.5 |
8.7 |
12776 |
| 2006-10-19 |
8.68 |
8.74 |
8.55 |
8.6 |
7390 |
| 2006-10-20 |
8.44 |
8.65 |
8.31 |
8.31 |
6400 |
| 2006-10-23 |
8.31 |
8.37 |
8.25 |
8.35 |
1190 |
| 2006-10-25 |
8.35 |
8.4 |
8.2 |
8.4 |
3751 |
| 2006-10-27 |
8.25 |
8.65 |
8.2 |
8.2 |
27715 |
| 2006-10-30 |
8.2 |
8.2 |
7.71 |
7.71 |
25247 |
| 2006-10-31 |
7.91 |
8.1 |
7.91 |
8.09 |
5637 |
| 2006-11-02 |
7.85 |
7.9 |
7.75 |
7.81 |
11063 |
| 2006-11-03 |
7.76 |
7.76 |
7.36 |
7.5 |
26605 |
| 2006-11-06 |
7.5 |
7.65 |
7.5 |
7.6 |
15209 |
| 2006-11-07 |
7.75 |
7.85 |
7.65 |
7.84 |
12915 |
| 2006-11-08 |
7.75 |
7.8 |
7.6 |
7.6 |
11493 |
| 2006-11-09 |
7.67 |
7.68 |
7.55 |
7.68 |
7308 |
| 2006-11-10 |
7.56 |
7.68 |
7.34 |
7.53 |
28137 |
| 2006-11-13 |
7.75 |
8.15 |
7.61 |
8 |
29398 |
| 2006-11-14 |
8.02 |
8.13 |
8.02 |
8.12 |
7391 |
| 2006-11-15 |
8.09 |
8.44 |
8.09 |
8.44 |
21906 |
| 2006-11-16 |
8.59 |
8.6 |
8.4 |
8.4 |
49690 |
| 2006-11-17 |
8.33 |
8.4 |
8.2 |
8.4 |
13455 |
| 2006-11-20 |
8.39 |
8.45 |
8.16 |
8.45 |
9281 |
| 2006-11-21 |
8.33 |
8.45 |
8.32 |
8.39 |
2815 |
| 2006-11-22 |
8.4 |
8.4 |
8.2 |
8.27 |
4928 |
| 2006-11-23 |
8.14 |
8.21 |
8.14 |
8.2 |
1254 |
| 2006-11-24 |
8.2 |
8.2 |
8.15 |
8.19 |
4511 |
| 2006-11-27 |
8.1 |
8.1 |
8.01 |
8.01 |
1093 |
| 2006-11-28 |
8.01 |
8.01 |
7.66 |
7.85 |
8175 |
| 2006-11-29 |
7.84 |
8.13 |
7.84 |
7.84 |
6670 |
| 2006-11-30 |
7.84 |
7.9 |
7.74 |
7.9 |
10022 |
| 2006-12-01 |
7.85 |
7.9 |
7.68 |
7.77 |
14663 |
| 2006-12-04 |
7.69 |
7.84 |
7.69 |
7.8 |
11211 |
| 2006-12-05 |
7.8 |
7.99 |
7.8 |
7.95 |
12976 |
| 2006-12-06 |
7.96 |
8.14 |
7.81 |
8 |
24317 |
| 2006-12-07 |
8 |
8 |
7.83 |
7.83 |
8475 |
| 2006-12-11 |
8.08 |
8.08 |
7.86 |
7.86 |
17064 |
| 2006-12-12 |
8.07 |
8.07 |
7.99 |
8.07 |
32576 |
| 2006-12-13 |
8.02 |
8.2 |
8.02 |
8.15 |
20431 |
| 2006-12-14 |
8.15 |
8.5 |
8.15 |
8.3 |
4925 |
| 2006-12-15 |
8.05 |
8.28 |
8.02 |
8.28 |
9196 |
| 2006-12-18 |
8.01 |
8.15 |
8.01 |
8.05 |
4611 |
| 2006-12-19 |
8.02 |
8.02 |
7.86 |
7.92 |
16697 |
| 2006-12-20 |
8.17 |
8.17 |
8.05 |
8.17 |
25399 |
| 2006-12-21 |
8.22 |
8.6 |
8 |
8.6 |
43277 |
| 2006-12-22 |
8.51 |
8.55 |
8.41 |
8.47 |
9472 |
| 2006-12-27 |
8.5 |
8.7 |
8.5 |
8.69 |
34571 |
| 2006-12-28 |
8.69 |
8.9 |
8.69 |
8.8 |
21812 |
| 2007-01-02 |
8.75 |
8.75 |
8.35 |
8.35 |
2580 |
| 2007-01-03 |
8.49 |
8.49 |
8.25 |
8.27 |
7128 |
| 2007-01-04 |
8.4 |
8.54 |
8.3 |
8.3 |
6424 |
| 2007-01-05 |
8.25 |
8.44 |
8.21 |
8.21 |
6551 |
| 2007-01-08 |
8.11 |
8.11 |
7.9 |
8.09 |
7090 |
| 2007-01-09 |
8.06 |
8.2 |
8 |
8.01 |
6913 |
| 2007-01-10 |
8.19 |
8.19 |
7.86 |
8.05 |
7389 |
| 2007-01-11 |
8 |
8.1 |
8 |
8.05 |
745 |
| 2007-01-12 |
8.01 |
8.01 |
7.8 |
7.82 |
13347 |
| 2007-01-15 |
7.95 |
8.24 |
7.95 |
8.24 |
9170 |
| 2007-01-16 |
8.38 |
8.38 |
8.1 |
8.2 |
4500 |
| 2007-01-17 |
8.2 |
8.24 |
8.11 |
8.2 |
6750 |
| 2007-01-18 |
8.29 |
8.29 |
8.12 |
8.12 |
7837 |
| 2007-01-19 |
8.19 |
8.19 |
7.95 |
7.95 |
21599 |
| 2007-01-22 |
8 |
8 |
7.92 |
7.92 |
13066 |
| 2007-01-23 |
7.9 |
7.99 |
7.9 |
7.99 |
6066 |
| 2007-01-24 |
8 |
8.07 |
7.91 |
8.07 |
4806 |
| 2007-01-25 |
8.05 |
8.05 |
7.98 |
7.98 |
868 |
| 2007-01-26 |
8 |
8 |
7.93 |
8 |
1412 |
| 2007-01-29 |
7.95 |
8.04 |
7.95 |
8.04 |
3027 |
| 2007-01-30 |
8.15 |
8.26 |
8.15 |
8.25 |
12125 |
| 2007-01-31 |
8.25 |
8.3 |
8.22 |
8.22 |
2484 |
| 2007-02-01 |
8.26 |
8.39 |
8.21 |
8.24 |
6314 |
| 2007-02-02 |
8.25 |
8.5 |
8.25 |
8.34 |
6708 |
| 2007-02-05 |
8.4 |
8.4 |
8.26 |
8.26 |
3250 |
| 2007-02-06 |
8.4 |
8.4 |
8.38 |
8.38 |
2705 |
| 2007-02-07 |
8.4 |
8.4 |
8.26 |
8.26 |
9400 |
| 2007-02-08 |
8.46 |
8.46 |
8.34 |
8.34 |
14413 |
| 2007-02-09 |
8.48 |
8.48 |
8.35 |
8.4 |
3828 |
| 2007-02-12 |
8.41 |
8.48 |
8.4 |
8.46 |
5727 |
| 2007-02-13 |
8.45 |
8.45 |
8.21 |
8.3 |
8464 |
| 2007-02-14 |
8.39 |
8.39 |
8.3 |
8.38 |
965 |
| 2007-02-15 |
8.26 |
8.3 |
8 |
8.25 |
12678 |
| 2007-02-16 |
8.24 |
8.25 |
8.15 |
8.15 |
1683 |
| 2007-02-20 |
8.3 |
8.35 |
8.16 |
8.16 |
3350 |
| 2007-02-21 |
8.35 |
8.35 |
8.19 |
8.35 |
5202 |
| 2007-02-22 |
8.35 |
8.6 |
8.35 |
8.35 |
19524 |
| 2007-02-23 |
8.25 |
8.37 |
8.23 |
8.23 |
2724 |
| 2007-02-26 |
8.27 |
8.27 |
8.13 |
8.24 |
4585 |
| 2007-02-27 |
8.25 |
8.25 |
8 |
8 |
5326 |
| 2007-02-28 |
7.7 |
7.9 |
7.35 |
7.67 |
32769 |
| 2007-03-01 |
7.7 |
7.86 |
7.59 |
7.59 |
14772 |
| 2007-03-02 |
7.71 |
7.8 |
7.65 |
7.77 |
12285 |
| 2007-03-05 |
7.6 |
7.6 |
7.42 |
7.6 |
17626 |
| 2007-03-06 |
7.4 |
7.5 |
7.39 |
7.39 |
9408 |
| 2007-03-07 |
7.45 |
7.68 |
7.45 |
7.56 |
15527 |
| 2007-03-08 |
7.84 |
7.84 |
7.53 |
7.66 |
16602 |
| 2007-03-09 |
7.66 |
7.66 |
7.57 |
7.62 |
5405 |
| 2007-03-12 |
7.65 |
7.65 |
7.52 |
7.61 |
3448 |
| 2007-03-13 |
7.6 |
7.63 |
7.4 |
7.45 |
26525 |
| 2007-03-14 |
7.19 |
7.25 |
6.95 |
7.09 |
19626 |
| 2007-03-15 |
7.34 |
7.34 |
7.04 |
7.05 |
18019 |
| 2007-03-16 |
7.14 |
7.72 |
7.14 |
7.14 |
41020 |
| 2007-03-19 |
7.48 |
7.48 |
6.55 |
6.65 |
112535 |
| 2007-03-20 |
6.78 |
7.15 |
6.5 |
6.55 |
134526 |
| 2007-03-21 |
6.83 |
6.85 |
6.57 |
6.75 |
44181 |
| 2007-03-22 |
6.77 |
6.83 |
6.56 |
6.56 |
15641 |
| 2007-03-23 |
6.69 |
6.69 |
6.52 |
6.52 |
23396 |
| 2007-03-26 |
6.53 |
6.6 |
6.35 |
6.35 |
57589 |
| 2007-03-27 |
6.55 |
6.65 |
6.36 |
6.38 |
44503 |
| 2007-03-28 |
6.49 |
6.63 |
6.35 |
6.37 |
61457 |
| 2007-03-29 |
6.36 |
6.48 |
6.26 |
6.33 |
25149 |
| 2007-03-30 |
6.35 |
6.39 |
6.24 |
6.25 |
30663 |
| 2007-04-02 |
6.21 |
6.21 |
6.05 |
6.12 |
36167 |
| 2007-04-03 |
6.11 |
6.3 |
6.06 |
6.19 |
56209 |
| 2007-04-04 |
6.17 |
6.26 |
6 |
6.08 |
83349 |
| 2007-04-05 |
6.07 |
6.3 |
6.03 |
6.15 |
142962 |
| 2007-04-10 |
6.18 |
6.3 |
5.99 |
6.05 |
150097 |
| 2007-04-11 |
6.19 |
6.25 |
6.09 |
6.15 |
83701 |
| 2007-04-12 |
6.18 |
6.21 |
6.06 |
6.1 |
30241 |
| 2007-04-13 |
6.06 |
6.22 |
6.06 |
6.22 |
27495 |
| 2007-04-16 |
6.16 |
6.28 |
6.16 |
6.25 |
36934 |
| 2007-04-17 |
6.28 |
6.35 |
6.23 |
6.23 |
31031 |
| 2007-04-18 |
6.33 |
6.47 |
6.2 |
6.47 |
47072 |
| 2007-04-19 |
6.44 |
6.48 |
6.35 |
6.45 |
67185 |
| 2007-04-20 |
6.45 |
6.69 |
6.45 |
6.6 |
49083 |
| 2007-04-23 |
6.7 |
6.84 |
6.64 |
6.78 |
51411 |
| 2007-04-24 |
6.8 |
6.85 |
6.65 |
6.77 |
98097 |
| 2007-04-25 |
6.77 |
6.88 |
6.73 |
6.76 |
41777 |
| 2007-04-26 |
6.85 |
6.88 |
6.61 |
6.71 |
50857 |
| 2007-04-27 |
6.8 |
6.8 |
6.55 |
6.62 |
32500 |
| 2007-04-30 |
6.65 |
6.65 |
6.34 |
6.38 |
25238 |
| 2007-05-02 |
6.4 |
6.4 |
6.17 |
6.3 |
26799 |
| 2007-05-03 |
6.49 |
6.49 |
6.3 |
6.3 |
13023 |
| 2007-05-04 |
6.34 |
6.34 |
6.06 |
6.15 |
33598 |
| 2007-05-07 |
6.24 |
6.3 |
6.15 |
6.3 |
23142 |
| 2007-05-08 |
6.35 |
6.42 |
6.25 |
6.3 |
33492 |
| 2007-05-09 |
6.39 |
6.4 |
6.27 |
6.3 |
21407 |
| 2007-05-10 |
6.43 |
6.5 |
6.3 |
6.3 |
45549 |
| 2007-05-11 |
6.29 |
6.3 |
6.05 |
6.12 |
40959 |
| 2007-05-14 |
6.18 |
6.3 |
6.02 |
6.04 |
34706 |
| 2007-05-15 |
6.05 |
6.19 |
5.97 |
6.02 |
49104 |
| 2007-05-16 |
5.89 |
5.95 |
5.69 |
5.74 |
107413 |
| 2007-05-18 |
5.8 |
5.88 |
5.7 |
5.72 |
37895 |
| 2007-05-21 |
6.1 |
6.1 |
5.92 |
5.93 |
57794 |
| 2007-05-22 |
6.14 |
6.16 |
6.02 |
6.15 |
19079 |
| 2007-05-23 |
6.2 |
6.5 |
6.2 |
6.35 |
69548 |
| 2007-05-24 |
6.48 |
6.48 |
6.25 |
6.28 |
16772 |
| 2007-05-25 |
6.33 |
6.33 |
6.15 |
6.18 |
12881 |
| 2007-05-29 |
6.2 |
6.2 |
6.1 |
6.1 |
7490 |
| 2007-05-30 |
6.1 |
6.2 |
6.07 |
6.07 |
19285 |
| 2007-05-31 |
6.15 |
6.22 |
6.13 |
6.21 |
6324 |
| 2007-06-01 |
6.22 |
6.3 |
6.17 |
6.25 |
11039 |
| 2007-06-04 |
6.35 |
6.38 |
6.17 |
6.24 |
12612 |
| 2007-06-05 |
6.3 |
6.3 |
6.16 |
6.16 |
14335 |
| 2007-06-06 |
6.05 |
6.1 |
5.72 |
6.08 |
20333 |
| 2007-06-08 |
5.85 |
6.09 |
5.85 |
6.09 |
17044 |
| 2007-06-11 |
6.1 |
6.17 |
6.06 |
6.16 |
12088 |
| 2007-06-12 |
6.2 |
6.25 |
6.1 |
6.2 |
19021 |
| 2007-06-13 |
6.21 |
6.21 |
6.05 |
6.15 |
10067 |
| 2007-06-14 |
6.23 |
6.25 |
6.15 |
6.16 |
10119 |
| 2007-06-15 |
6.1 |
6.38 |
6.1 |
6.3 |
47774 |
| 2007-06-18 |
6.3 |
6.3 |
6.11 |
6.2 |
29242 |
| 2007-06-19 |
6.3 |
6.38 |
6.16 |
6.29 |
29803 |
| 2007-06-20 |
6.36 |
6.36 |
6.2 |
6.24 |
17215 |
| 2007-06-21 |
6.32 |
6.32 |
6.18 |
6.25 |
14179 |
| 2007-06-22 |
6.16 |
6.28 |
6.16 |
6.28 |
14535 |
| 2007-06-25 |
6.28 |
6.42 |
6.21 |
6.42 |
35061 |
| 2007-06-26 |
6.3 |
6.52 |
6.3 |
6.5 |
31423 |
| 2007-06-27 |
6.54 |
6.54 |
6.37 |
6.4 |
29170 |
| 2007-06-28 |
6.55 |
6.68 |
6.53 |
6.57 |
45817 |
| 2007-06-29 |
6.54 |
6.65 |
6.46 |
6.65 |
30065 |
| 2007-07-02 |
6.7 |
6.7 |
6.44 |
6.44 |
3315 |
| 2007-07-03 |
6.5 |
6.54 |
6.36 |
6.48 |
50336 |
| 2007-07-04 |
6.6 |
6.6 |
6.4 |
6.4 |
10400 |
| 2007-07-05 |
6.55 |
6.55 |
6.41 |
6.41 |
23242 |
| 2007-07-06 |
6.49 |
6.5 |
6.45 |
6.48 |
6833 |
| 2007-07-09 |
6.5 |
6.5 |
6.18 |
6.35 |
37531 |
| 2007-07-10 |
6.5 |
6.5 |
6.13 |
6.3 |
55789 |
| 2007-07-11 |
6.25 |
6.25 |
6.1 |
6.24 |
15365 |
| 2007-07-12 |
6.25 |
6.25 |
6.1 |
6.17 |
7625 |
| 2007-07-13 |
6.24 |
6.24 |
5.98 |
6.09 |
17265 |
| 2007-07-16 |
6 |
6.11 |
5.97 |
6.04 |
18164 |
| 2007-07-17 |
6.06 |
6.06 |
5.95 |
6.04 |
17157 |
| 2007-07-18 |
6.11 |
6.11 |
5.94 |
5.95 |
7147 |
| 2007-07-19 |
5.95 |
6.05 |
5.95 |
6.05 |
3424 |
| 2007-07-20 |
6.1 |
6.1 |
6 |
6.1 |
3343 |
| 2007-07-23 |
6.11 |
6.19 |
6.05 |
6.19 |
8066 |
| 2007-07-24 |
6.08 |
6.19 |
6.06 |
6.06 |
4670 |
| 2007-07-25 |
6.07 |
6.36 |
6.05 |
6.35 |
18079 |
| 2007-07-26 |
6.13 |
6.18 |
6.06 |
6.17 |
17946 |
| 2007-07-27 |
5.9 |
6.07 |
5.71 |
6.07 |
47657 |
| 2007-07-30 |
6.01 |
6.19 |
6.01 |
6.19 |
21220 |
| 2007-07-31 |
6.08 |
6.25 |
6.08 |
6.25 |
18206 |
| 2007-08-01 |
6.15 |
6.29 |
6.15 |
6.29 |
18243 |
| 2007-08-02 |
6.14 |
6.25 |
6.1 |
6.23 |
17265 |
| 2007-08-03 |
6.22 |
6.28 |
6.2 |
6.28 |
15390 |
| 2007-08-06 |
6.28 |
6.28 |
6.06 |
6.25 |
12151 |
| 2007-08-07 |
6.29 |
6.45 |
6.16 |
6.32 |
25058 |
| 2007-08-08 |
6.32 |
6.41 |
6.2 |
6.28 |
24380 |
| 2007-08-09 |
6.28 |
6.29 |
5.15 |
5.58 |
133339 |
| 2007-08-10 |
5.7 |
5.74 |
5.42 |
5.48 |
49565 |
| 2007-08-13 |
5.48 |
5.48 |
5.23 |
5.4 |
52480 |
| 2007-08-14 |
5.4 |
5.5 |
5.3 |
5.3 |
15545 |
| 2007-08-16 |
5.3 |
5.3 |
4.7 |
4.9 |
72191 |
| 2007-08-17 |
4.74 |
5.01 |
4.74 |
4.94 |
29547 |
| 2007-08-20 |
5.1 |
5.29 |
4.9 |
4.97 |
26618 |
| 2007-08-21 |
4.95 |
5 |
4.9 |
5 |
8430 |
| 2007-08-22 |
5.05 |
5.12 |
4.96 |
5.11 |
29663 |
| 2007-08-23 |
5.19 |
5.19 |
4.98 |
5 |
13678 |
| 2007-08-24 |
4.95 |
5.19 |
4.76 |
4.87 |
26944 |
| 2007-08-27 |
4.9 |
5 |
4.9 |
5 |
11811 |
| 2007-08-28 |
5 |
5 |
4.89 |
4.89 |
6463 |
| 2007-08-29 |
4.78 |
4.98 |
4.78 |
4.98 |
26509 |
| 2007-08-30 |
5 |
5 |
4.8 |
4.98 |
8381 |
| 2007-08-31 |
4.99 |
4.99 |
4.9 |
4.97 |
8139 |
| 2007-09-03 |
5 |
5 |
4.95 |
5 |
5994 |
| 2007-09-04 |
5 |
5 |
4.92 |
5 |
5839 |
| 2007-09-05 |
4.95 |
5 |
4.95 |
4.99 |
45204 |
| 2007-09-06 |
4.99 |
4.99 |
4.9 |
4.95 |
6172 |
| 2007-09-07 |
4.95 |
4.95 |
4.88 |
4.92 |
6265 |
| 2007-09-10 |
4.84 |
4.92 |
4.84 |
4.92 |
400 |
| 2007-09-11 |
4.83 |
4.84 |
4.76 |
4.76 |
6356 |
| 2007-09-12 |
4.9 |
4.9 |
4.8 |
4.9 |
8835 |
| 2007-09-13 |
4.9 |
4.9 |
4.7 |
4.84 |
11040 |
| 2007-09-14 |
4.84 |
4.84 |
4.69 |
4.78 |
9485 |
| 2007-09-17 |
4.75 |
4.75 |
4.35 |
4.69 |
40085 |
| 2007-09-18 |
4.52 |
4.65 |
4.44 |
4.53 |
32420 |
| 2007-09-19 |
4.62 |
4.68 |
4.56 |
4.66 |
34934 |
| 2007-09-20 |
4.64 |
4.64 |
4.45 |
4.55 |
20593 |
| 2007-09-21 |
4.54 |
4.55 |
4.49 |
4.5 |
23872 |
| 2007-09-24 |
4.55 |
4.55 |
4.48 |
4.5 |
21611 |
| 2007-09-25 |
4.54 |
4.54 |
4.45 |
4.5 |
12557 |
| 2007-09-26 |
4.43 |
4.5 |
4.28 |
4.4 |
15693 |
| 2007-09-27 |
4.4 |
4.45 |
4.29 |
4.37 |
12685 |
| 2007-09-28 |
4.5 |
4.5 |
4.32 |
4.43 |
10128 |
| 2007-10-01 |
4.47 |
4.47 |
4.26 |
4.37 |
11202 |
| 2007-10-02 |
4.26 |
4.3 |
4.2 |
4.28 |
10713 |
| 2007-10-03 |
4.28 |
4.28 |
4.1 |
4.25 |
7603 |
| 2007-10-04 |
4.1 |
4.24 |
4.1 |
4.24 |
4415 |
| 2007-10-05 |
4.2 |
4.23 |
4.11 |
4.23 |
6629 |
| 2007-10-08 |
4.28 |
4.6 |
4.25 |
4.42 |
97645 |
| 2007-10-09 |
4.5 |
4.5 |
4.3 |
4.4 |
16173 |
| 2007-10-10 |
4.4 |
4.4 |
4.24 |
4.33 |
11146 |
| 2007-10-11 |
4.25 |
4.43 |
4.13 |
4.26 |
25057 |
| 2007-10-12 |
4.1 |
4.24 |
4.04 |
4.13 |
57294 |
| 2007-10-15 |
4.19 |
4.2 |
3.8 |
3.88 |
83859 |
| 2007-10-16 |
3.84 |
4.01 |
3.63 |
4.01 |
47090 |
| 2007-10-17 |
4.01 |
4.53 |
4.01 |
4.43 |
139962 |
| 2007-10-18 |
4.55 |
4.75 |
4.4 |
4.43 |
57930 |
| 2007-10-19 |
4.48 |
4.56 |
4.41 |
4.49 |
39710 |
| 2007-10-22 |
4.45 |
4.5 |
4.31 |
4.5 |
24111 |
| 2007-10-23 |
4.52 |
4.99 |
4.51 |
4.95 |
134160 |
| 2007-10-24 |
4.95 |
4.95 |
4.73 |
4.75 |
29090 |
| 2007-10-25 |
4.96 |
5.03 |
4.84 |
4.95 |
46205 |
| 2007-10-29 |
4.99 |
5 |
4.91 |
4.99 |
24877 |
| 2007-10-30 |
5.06 |
5.06 |
4.92 |
4.94 |
8955 |
| 2007-10-31 |
5.02 |
5.2 |
4.93 |
5 |
31893 |
| 2007-11-02 |
5.12 |
5.12 |
4.92 |
5.01 |
9430 |
| 2007-11-05 |
4.83 |
5 |
4.81 |
4.9 |
18303 |
| 2007-11-06 |
5 |
5.09 |
4.99 |
5.02 |
7860 |
| 2007-11-07 |
4.91 |
5.05 |
4.91 |
4.91 |
4251 |
| 2007-11-08 |
4.91 |
4.95 |
4.7 |
4.95 |
33798 |
| 2007-11-09 |
4.92 |
4.92 |
4.45 |
4.48 |
48637 |
| 2007-11-12 |
4.59 |
4.62 |
4.47 |
4.49 |
41024 |
| 2007-11-13 |
4.45 |
4.61 |
4.05 |
4.47 |
68484 |
| 2007-11-14 |
4.47 |
4.53 |
4.4 |
4.48 |
26695 |
| 2007-11-15 |
4.5 |
4.5 |
4.42 |
4.5 |
7795 |
| 2007-11-16 |
4.5 |
4.52 |
4.42 |
4.45 |
12234 |
| 2007-11-19 |
4.5 |
4.61 |
4.36 |
4.47 |
19819 |
| 2007-11-20 |
4.36 |
4.55 |
4.3 |
4.5 |
1518 |
| 2007-11-21 |
4.44 |
4.44 |
4.3 |
4.3 |
9475 |
| 2007-11-22 |
4.15 |
4.2 |
4.05 |
4.19 |
3745 |
| 2007-11-23 |
4.5 |
4.5 |
4.1 |
4.35 |
18040 |
| 2007-11-26 |
4.5 |
4.5 |
4.3 |
4.3 |
1173 |
| 2007-11-27 |
4.32 |
4.32 |
4.02 |
4.02 |
13155 |
| 2007-11-28 |
4.02 |
4.16 |
4.02 |
4.16 |
2325 |
| 2007-11-29 |
4.25 |
4.25 |
4.1 |
4.18 |
8325 |
| 2007-11-30 |
4.1 |
4.25 |
4.1 |
4.22 |
2830 |
| 2007-12-03 |
4.2 |
4.35 |
4.2 |
4.35 |
1181 |
| 2007-12-04 |
4.25 |
4.26 |
4.25 |
4.26 |
600 |
| 2007-12-05 |
4.3 |
4.35 |
4.25 |
4.27 |
2569 |
| 2007-12-06 |
4.2 |
4.2 |
4.14 |
4.14 |
2179 |
| 2007-12-07 |
4.24 |
4.24 |
4.14 |
4.14 |
1465 |
| 2007-12-10 |
4.25 |
4.25 |
4.15 |
4.22 |
869 |
| 2007-12-11 |
4.12 |
4.4 |
4.12 |
4.4 |
15408 |
| 2007-12-12 |
4.32 |
4.45 |
4.32 |
4.41 |
9540 |
| 2007-12-13 |
4.31 |
4.4 |
4.31 |
4.36 |
3180 |
| 2007-12-14 |
4.36 |
4.36 |
4.36 |
4.36 |
950 |
| 2007-12-17 |
4.2 |
4.39 |
4.2 |
4.2 |
1790 |
| 2007-12-18 |
4.25 |
4.25 |
4.25 |
4.25 |
150 |
| 2007-12-19 |
4.15 |
4.2 |
4.02 |
4.2 |
12969 |
| 2007-12-20 |
4.25 |
4.25 |
4.13 |
4.24 |
3250 |
| 2007-12-21 |
4.25 |
4.26 |
4.25 |
4.26 |
1100 |
| 2007-12-27 |
4.25 |
4.3 |
4.25 |
4.3 |
1800 |
| 2007-12-28 |
4.3 |
4.38 |
4.21 |
4.38 |
4811 |
| 2008-01-02 |
4.38 |
4.4 |
4.27 |
4.39 |
14185 |
| 2008-01-03 |
4.42 |
4.42 |
4.3 |
4.33 |
13144 |
| 2008-01-04 |
4.3 |
4.33 |
4.03 |
4.1 |
13191 |
| 2008-01-07 |
4.02 |
4.02 |
3.6 |
3.7 |
65914 |
| 2008-01-08 |
3.7 |
3.7 |
3.44 |
3.48 |
74058 |
| 2008-01-09 |
3.4 |
3.4 |
3.01 |
3.19 |
84439 |
| 2008-01-10 |
3.29 |
3.29 |
3.2 |
3.27 |
29516 |
| 2008-01-11 |
3.29 |
3.32 |
3.04 |
3.04 |
33154 |
| 2008-01-14 |
3.09 |
3.09 |
2.7 |
2.7 |
150609 |
| 2008-01-15 |
2.77 |
2.85 |
2.65 |
2.71 |
70493 |
| 2008-01-16 |
2.75 |
2.75 |
2.57 |
2.65 |
22180 |
| 2008-01-17 |
2.83 |
2.99 |
2.81 |
2.99 |
38704 |
| 2008-01-18 |
2.86 |
2.91 |
2.85 |
2.91 |
4710 |
| 2008-01-21 |
2.86 |
2.93 |
2.81 |
2.92 |
5180 |
| 2008-01-22 |
2.8 |
2.83 |
2.34 |
2.81 |
26997 |
| 2008-01-23 |
2.86 |
2.92 |
2.7 |
2.7 |
25297 |
| 2008-01-24 |
2.89 |
2.89 |
2.8 |
2.8 |
16719 |
| 2008-01-25 |
2.87 |
2.96 |
2.86 |
2.86 |
19997 |
| 2008-01-28 |
2.81 |
2.85 |
2.8 |
2.85 |
5033 |
| 2008-01-29 |
2.93 |
3.01 |
2.9 |
3.01 |
21003 |
| 2008-01-30 |
3.1 |
3.12 |
3 |
3.05 |
36518 |
| 2008-01-31 |
3.11 |
3.11 |
2.95 |
3.03 |
28504 |
| 2008-02-01 |
3.03 |
3.14 |
2.96 |
3.09 |
40690 |
| 2008-02-04 |
3.13 |
3.19 |
3.13 |
3.18 |
8855 |
| 2008-02-05 |
3.25 |
3.39 |
3.18 |
3.29 |
86086 |
| 2008-02-06 |
3.3 |
3.35 |
3.3 |
3.35 |
8295 |
| 2008-02-07 |
3.39 |
3.39 |
3.33 |
3.34 |
11337 |
| 2008-02-08 |
3.35 |
3.49 |
3.35 |
3.49 |
14570 |
| 2008-02-11 |
3.5 |
3.53 |
3.34 |
3.41 |
52966 |
| 2008-02-12 |
3.4 |
3.43 |
3.3 |
3.41 |
4825 |
| 2008-02-13 |
3.5 |
3.63 |
3.5 |
3.6 |
79718 |
| 2008-02-14 |
3.61 |
3.62 |
3.37 |
3.42 |
85414 |
| 2008-02-15 |
3.44 |
3.47 |
3.32 |
3.37 |
20251 |
| 2008-02-18 |
3.39 |
3.39 |
3.39 |
3.39 |
1200 |
| 2008-02-19 |
3.38 |
3.4 |
3.35 |
3.4 |
11720 |
| 2008-02-20 |
3.4 |
3.4 |
3.3 |
3.31 |
11942 |
| 2008-02-21 |
3.28 |
3.38 |
3.28 |
3.32 |
18548 |
| 2008-02-22 |
3.26 |
3.3 |
3.26 |
3.27 |
5663 |
| 2008-02-25 |
3.26 |
3.35 |
3.26 |
3.34 |
20877 |
| 2008-02-26 |
3.3 |
3.34 |
3.3 |
3.34 |
27076 |
| 2008-02-27 |
3.34 |
3.37 |
3.31 |
3.35 |
23943 |
| 2008-02-28 |
3.3 |
3.35 |
3.25 |
3.34 |
3098 |
| 2008-02-29 |
3.3 |
3.34 |
3.11 |
3.34 |
20607 |
| 2008-03-03 |
3.2 |
3.25 |
3.15 |
3.19 |
3277 |
| 2008-03-04 |
3.1 |
3.19 |
3.05 |
3.19 |
4337 |
| 2008-03-05 |
3.15 |
3.15 |
2.91 |
3 |
25021 |
| 2008-03-06 |
2.95 |
2.95 |
2.75 |
2.84 |
40770 |
| 2008-03-07 |
2.8 |
2.8 |
2.72 |
2.79 |
5056 |
| 2008-03-10 |
2.73 |
2.77 |
2.56 |
2.77 |
14464 |
| 2008-03-11 |
2.53 |
2.59 |
2.5 |
2.5 |
13371 |
| 2008-03-12 |
2.5 |
2.52 |
2.42 |
2.48 |
33594 |
| 2008-03-13 |
2.47 |
2.47 |
2.28 |
2.36 |
234623 |
| 2008-03-14 |
2.35 |
2.41 |
2.3 |
2.4 |
89356 |
| 2008-03-17 |
2.26 |
2.35 |
2.13 |
2.28 |
30417 |
| 2008-03-18 |
2.3 |
2.46 |
2.3 |
2.39 |
43049 |
| 2008-03-19 |
2.39 |
2.39 |
2.2 |
2.27 |
13190 |
| 2008-03-20 |
2.19 |
2.23 |
2.11 |
2.2 |
38193 |
| 2008-03-25 |
2.27 |
2.3 |
2.07 |
2.3 |
26507 |
| 2008-03-26 |
2.3 |
2.36 |
2.23 |
2.28 |
16110 |
| 2008-03-27 |
2.28 |
2.28 |
2.2 |
2.24 |
9755 |
| 2008-03-28 |
2.29 |
2.29 |
2.26 |
2.26 |
3160 |
| 2008-03-31 |
2.18 |
2.21 |
2.08 |
2.19 |
34367 |
| 2008-04-01 |
2.16 |
2.16 |
2.06 |
2.14 |
25687 |
| 2008-04-02 |
2.13 |
2.16 |
2.06 |
2.15 |
22526 |
| 2008-04-03 |
2.15 |
2.2 |
2.15 |
2.2 |
16370 |
| 2008-04-04 |
2.19 |
2.19 |
2.11 |
2.15 |
9820 |
| 2008-04-07 |
2.11 |
2.11 |
2.06 |
2.1 |
34768 |
| 2008-04-08 |
2.05 |
2.09 |
2.03 |
2.06 |
26796 |
| 2008-04-09 |
2.06 |
2.15 |
2.04 |
2.15 |
33882 |
| 2008-04-10 |
2.08 |
2.14 |
2.08 |
2.13 |
3205 |
| 2008-04-11 |
2.04 |
2.12 |
2.04 |
2.11 |
3575 |
| 2008-04-14 |
2.14 |
2.14 |
2.06 |
2.1 |
250 |
| 2008-04-15 |
2.05 |
2.13 |
2.05 |
2.13 |
27309 |
| 2008-04-16 |
2.15 |
2.15 |
2.08 |
2.14 |
28203 |
| 2008-04-17 |
2.1 |
2.17 |
2.08 |
2.17 |
21383 |
| 2008-04-18 |
2.17 |
2.17 |
2.09 |
2.14 |
18963 |
| 2008-04-21 |
2.09 |
2.14 |
2.09 |
2.12 |
33740 |
| 2008-04-22 |
2.11 |
2.11 |
2.04 |
2.1 |
35925 |
| 2008-04-23 |
2.11 |
2.15 |
1.98 |
2.06 |
37186 |
| 2008-04-24 |
2.01 |
2.09 |
1.98 |
2.09 |
21150 |
| 2008-04-25 |
2.1 |
2.11 |
2.03 |
2.11 |
2876 |
| 2008-04-28 |
2.11 |
2.15 |
2.03 |
2.06 |
18200 |
| 2008-04-29 |
2.1 |
2.14 |
2.1 |
2.13 |
9100 |
| 2008-04-30 |
2.14 |
2.15 |
2.08 |
2.14 |
19469 |
| 2008-05-02 |
2.09 |
2.12 |
2.06 |
2.12 |
16114 |
| 2008-05-05 |
2.11 |
2.12 |
2.07 |
2.1 |
3948 |
| 2008-05-06 |
2.07 |
2.12 |
2.06 |
2.1 |
10581 |
| 2008-05-07 |
2.14 |
2.25 |
2.14 |
2.25 |
51150 |
| 2008-05-08 |
2.27 |
2.28 |
2.25 |
2.28 |
8216 |
| 2008-05-09 |
2.3 |
2.37 |
2.29 |
2.32 |
32355 |
| 2008-05-13 |
2.24 |
2.27 |
2.05 |
2.22 |
144820 |
| 2008-05-14 |
2.27 |
2.31 |
2.25 |
2.31 |
26478 |
| 2008-05-15 |
2.25 |
2.27 |
2.22 |
2.27 |
22123 |
| 2008-05-16 |
2.27 |
2.27 |
2.2 |
2.24 |
36643 |
| 2008-05-19 |
2.15 |
2.2 |
2.11 |
2.14 |
44591 |
| 2008-05-20 |
2.25 |
2.3 |
2.21 |
2.27 |
52844 |
| 2008-05-21 |
2.61 |
2.68 |
2.46 |
2.62 |
181883 |
| 2008-05-23 |
2.54 |
2.6 |
2.52 |
2.54 |
5400 |
| 2008-05-26 |
2.59 |
2.7 |
2.59 |
2.6 |
54125 |
| 2008-05-27 |
2.59 |
2.66 |
2.55 |
2.6 |
83306 |
| 2008-05-28 |
2.55 |
2.55 |
2.5 |
2.53 |
21693 |
| 2008-05-29 |
2.5 |
2.5 |
2.37 |
2.45 |
62231 |
| 2008-05-30 |
2.43 |
2.53 |
2.43 |
2.53 |
7545 |
| 2008-06-02 |
2.59 |
2.59 |
2.5 |
2.57 |
7100 |
| 2008-06-03 |
2.52 |
2.58 |
2.52 |
2.53 |
17187 |
| 2008-06-04 |
2.53 |
2.53 |
2.48 |
2.53 |
37350 |
| 2008-06-05 |
2.55 |
2.55 |
2.45 |
2.54 |
11550 |
| 2008-06-06 |
2.45 |
2.45 |
2.45 |
2.45 |
10399 |
| 2008-06-09 |
2.44 |
2.49 |
2.41 |
2.49 |
13750 |
| 2008-06-10 |
2.35 |
2.4 |
2.32 |
2.4 |
37236 |
| 2008-06-11 |
2.37 |
2.39 |
2.35 |
2.35 |
11985 |
| 2008-06-12 |
2.3 |
2.46 |
2.29 |
2.46 |
17750 |
| 2008-06-13 |
2.4 |
2.55 |
2.4 |
2.55 |
92829 |
| 2008-06-16 |
2.5 |
2.66 |
2.5 |
2.51 |
76430 |
| 2008-06-17 |
2.5 |
2.63 |
2.5 |
2.55 |
56942 |
| 2008-06-18 |
2.54 |
2.58 |
2.36 |
2.58 |
70892 |
| 2008-06-19 |
2.39 |
2.5 |
2.36 |
2.42 |
13024 |
| 2008-06-20 |
2.36 |
2.48 |
2.34 |
2.48 |
3830 |
| 2008-06-23 |
2.3 |
2.33 |
2.28 |
2.28 |
13247 |
| 2008-06-24 |
2.3 |
2.37 |
2.15 |
2.26 |
71388 |
| 2008-06-25 |
2.31 |
2.31 |
2.19 |
2.22 |
5360 |
| 2008-06-26 |
2.18 |
2.19 |
2.16 |
2.19 |
11351 |
| 2008-06-27 |
2.15 |
2.15 |
2.14 |
2.14 |
4000 |
| 2008-06-30 |
2.14 |
2.14 |
2.08 |
2.1 |
17830 |
| 2008-07-01 |
2.07 |
2.14 |
2.06 |
2.14 |
21600 |
| 2008-07-02 |
2.06 |
2.08 |
2.06 |
2.08 |
2300 |
| 2008-07-03 |
2.03 |
2.07 |
2.01 |
2.01 |
5583 |
| 2008-07-04 |
2 |
2.12 |
2 |
2.12 |
2000 |
| 2008-07-07 |
2.1 |
2.12 |
2.03 |
2.12 |
433 |
| 2008-07-08 |
2.16 |
2.18 |
2.16 |
2.18 |
2900 |
| 2008-07-09 |
2.11 |
2.11 |
2.02 |
2.11 |
6300 |
| 2008-07-10 |
1.96 |
2.08 |
1.96 |
2.07 |
9225 |
| 2008-07-11 |
2.05 |
2.05 |
2.05 |
2.05 |
2000 |
| 2008-07-14 |
2 |
2.05 |
1.83 |
1.9 |
40341 |
| 2008-07-15 |
1.76 |
1.85 |
1.59 |
1.69 |
28750 |
| 2008-07-16 |
1.75 |
1.75 |
1.65 |
1.65 |
12550 |
| 2008-07-17 |
1.61 |
1.89 |
1.61 |
1.79 |
26414 |
| 2008-07-18 |
1.82 |
1.82 |
1.68 |
1.8 |
13150 |
| 2008-07-21 |
1.89 |
1.9 |
1.85 |
1.85 |
16265 |
| 2008-07-22 |
1.9 |
1.94 |
1.9 |
1.92 |
1070 |
| 2008-07-23 |
1.94 |
1.94 |
1.94 |
1.94 |
5200 |
| 2008-07-24 |
1.9 |
1.9 |
1.9 |
1.9 |
1600 |
| 2008-07-25 |
1.82 |
1.84 |
1.77 |
1.77 |
5000 |
| 2008-07-28 |
1.8 |
1.84 |
1.8 |
1.8 |
1150 |
| 2008-07-29 |
1.8 |
1.85 |
1.8 |
1.85 |
3986 |
| 2008-07-30 |
1.9 |
1.9 |
1.78 |
1.88 |
6401 |
| 2008-07-31 |
1.87 |
1.87 |
1.8 |
1.84 |
10624 |
| 2008-08-01 |
1.89 |
1.94 |
1.51 |
1.6 |
182221 |
| 2008-08-04 |
1.77 |
1.81 |
1.75 |
1.75 |
25933 |
| 2008-08-05 |
1.85 |
1.89 |
1.81 |
1.89 |
26941 |
| 2008-08-06 |
1.9 |
1.92 |
1.9 |
1.92 |
4809 |
| 2008-08-07 |
1.9 |
1.95 |
1.9 |
1.95 |
3400 |
| 2008-08-08 |
1.86 |
1.9 |
1.78 |
1.85 |
7082 |
| 2008-08-11 |
1.9 |
1.9 |
1.88 |
1.9 |
8279 |
| 2008-08-12 |
1.85 |
1.9 |
1.85 |
1.9 |
7152 |
| 2008-08-13 |
1.89 |
1.89 |
1.89 |
1.89 |
750 |
| 2008-08-14 |
1.87 |
1.88 |
1.85 |
1.88 |
2850 |
| 2008-08-18 |
1.85 |
1.88 |
1.82 |
1.88 |
7400 |
| 2008-08-19 |
1.82 |
1.82 |
1.81 |
1.81 |
3826 |
| 2008-08-20 |
1.72 |
1.72 |
1.72 |
1.72 |
410 |
| 2008-08-21 |
1.72 |
1.72 |
1.71 |
1.72 |
10052 |
| 2008-08-22 |
1.72 |
1.72 |
1.72 |
1.72 |
1700 |
| 2008-08-25 |
1.72 |
1.72 |
1.72 |
1.72 |
2942 |
| 2008-08-26 |
1.7 |
1.83 |
1.7 |
1.83 |
15896 |
| 2008-08-27 |
1.73 |
1.79 |
1.73 |
1.79 |
4200 |
| 2008-08-28 |
1.71 |
1.78 |
1.71 |
1.78 |
2410 |
| 2008-08-29 |
1.71 |
1.8 |
1.7 |
1.8 |
3135 |
| 2008-09-01 |
1.79 |
1.79 |
1.79 |
1.79 |
20 |
| 2008-09-02 |
1.81 |
1.81 |
1.81 |
1.81 |
380 |
| 2008-09-03 |
1.82 |
1.82 |
1.72 |
1.79 |
6410 |
| 2008-09-04 |
1.71 |
1.86 |
1.71 |
1.73 |
14891 |
| 2008-09-05 |
1.77 |
1.87 |
1.73 |
1.73 |
6620 |
| 2008-09-08 |
1.8 |
1.89 |
1.68 |
1.68 |
2280 |
| 2008-09-09 |
1.7 |
1.7 |
1.7 |
1.7 |
1000 |
| 2008-09-10 |
1.8 |
1.86 |
1.72 |
1.82 |
25221 |
| 2008-09-11 |
1.84 |
1.87 |
1.84 |
1.87 |
6500 |
| 2008-09-12 |
1.77 |
1.87 |
1.77 |
1.87 |
2665 |
| 2008-09-15 |
1.89 |
1.89 |
1.7 |
1.81 |
7976 |
| 2008-09-16 |
1.7 |
1.7 |
1.7 |
1.7 |
2900 |
| 2008-09-17 |
1.81 |
1.81 |
1.74 |
1.8 |
2105 |
| 2008-09-18 |
1.62 |
1.69 |
1.51 |
1.6 |
9867 |
| 2008-09-19 |
1.69 |
1.77 |
1.45 |
1.51 |
32267 |
| 2008-09-22 |
1.65 |
1.67 |
1.5 |
1.54 |
32118 |
| 2008-09-23 |
1.61 |
1.61 |
1.51 |
1.51 |
4909 |
| 2008-09-24 |
1.55 |
1.55 |
1.47 |
1.47 |
690 |
| 2008-09-25 |
1.59 |
1.59 |
1.5 |
1.5 |
7620 |
| 2008-09-26 |
1.55 |
1.59 |
1.47 |
1.54 |
6810 |
| 2008-09-29 |
1.45 |
1.53 |
1.44 |
1.53 |
838 |
| 2008-09-30 |
1.31 |
1.42 |
1.31 |
1.42 |
12560 |
| 2008-10-01 |
1.53 |
1.53 |
1.45 |
1.51 |
12010 |
| 2008-10-02 |
1.46 |
1.53 |
1.46 |
1.53 |
9260 |
| 2008-10-03 |
1.5 |
1.52 |
1.5 |
1.52 |
700 |
| 2008-10-06 |
1.49 |
1.49 |
1.3 |
1.45 |
10462 |
| 2008-10-07 |
1.44 |
1.44 |
1.12 |
1.39 |
14911 |
| 2008-10-08 |
1.12 |
1.28 |
1.12 |
1.28 |
7470 |
| 2008-10-09 |
1.19 |
1.25 |
1.12 |
1.25 |
14608 |
| 2008-10-10 |
1.08 |
1.11 |
1.02 |
1.11 |
14725 |
| 2008-10-13 |
1.2 |
1.42 |
1.15 |
1.28 |
20174 |
| 2008-10-14 |
1.4 |
1.41 |
1.2 |
1.35 |
26863 |
| 2008-10-15 |
1.49 |
1.49 |
1.32 |
1.37 |
9597 |
| 2008-10-16 |
1.25 |
1.32 |
1.23 |
1.25 |
7572 |
| 2008-10-17 |
1.29 |
1.31 |
1.25 |
1.25 |
6950 |
| 2008-10-20 |
1.32 |
1.38 |
1.32 |
1.36 |
750 |
| 2008-10-21 |
1.35 |
1.44 |
1.3 |
1.3 |
4630 |
| 2008-10-22 |
1.25 |
1.3 |
1.25 |
1.3 |
3320 |
| 2008-10-23 |
1.21 |
1.33 |
1.15 |
1.15 |
13890 |
| 2008-10-24 |
1.15 |
1.23 |
1.05 |
1.16 |
6746 |
| 2008-10-27 |
1.03 |
1.1 |
1.03 |
1.1 |
4278 |
| 2008-10-29 |
1.05 |
1.15 |
1.05 |
1.15 |
3975 |
| 2008-11-03 |
1.15 |
1.15 |
1.05 |
1.1 |
9997 |
| 2008-11-04 |
1.1 |
1.22 |
1.1 |
1.22 |
21315 |
| 2008-11-05 |
1.1 |
1.2 |
1.09 |
1.17 |
13189 |
| 2008-11-06 |
1.08 |
1.17 |
1.01 |
1.01 |
34583 |
| 2008-11-07 |
1.05 |
1.12 |
1.02 |
1.09 |
5037 |
| 2008-11-10 |
1.1 |
1.1 |
0.96 |
0.96 |
18010 |
| 2008-11-11 |
0.95 |
0.95 |
0.89 |
0.89 |
9600 |
| 2008-11-12 |
0.81 |
0.84 |
0.78 |
0.83 |
8999 |
| 2008-11-13 |
0.85 |
0.85 |
0.8 |
0.85 |
3792 |
| 2008-11-14 |
0.86 |
0.86 |
0.86 |
0.86 |
500 |
| 2008-11-17 |
0.83 |
0.94 |
0.83 |
0.94 |
8200 |
| 2008-11-19 |
0.79 |
0.83 |
0.79 |
0.83 |
8100 |
| 2008-11-20 |
0.8 |
0.83 |
0.8 |
0.83 |
6341 |
| 2008-11-21 |
0.81 |
0.83 |
0.81 |
0.83 |
1000 |
| 2008-11-24 |
0.72 |
0.83 |
0.71 |
0.74 |
2610 |
| 2008-11-25 |
0.83 |
0.84 |
0.68 |
0.68 |
18063 |
| 2008-11-26 |
0.79 |
0.79 |
0.75 |
0.75 |
4010 |
| 2008-11-28 |
0.8 |
0.81 |
0.78 |
0.78 |
4558 |
| 2008-12-01 |
0.79 |
0.79 |
0.75 |
0.75 |
1250 |
| 2008-12-04 |
0.84 |
0.84 |
0.84 |
0.84 |
10 |
| 2008-12-05 |
0.83 |
0.83 |
0.83 |
0.83 |
3360 |
| 2008-12-09 |
0.89 |
0.89 |
0.88 |
0.88 |
4725 |
| 2008-12-10 |
0.81 |
0.81 |
0.73 |
0.77 |
3751 |
| 2008-12-11 |
0.78 |
0.78 |
0.78 |
0.78 |
1051 |
| 2008-12-15 |
0.82 |
0.82 |
0.82 |
0.82 |
600 |
| 2008-12-16 |
0.8 |
0.84 |
0.8 |
0.84 |
2 |
| 2008-12-18 |
0.87 |
0.87 |
0.79 |
0.79 |
5219 |
| 2008-12-19 |
0.82 |
0.82 |
0.82 |
0.82 |
1500 |
| 2008-12-22 |
0.87 |
0.88 |
0.87 |
0.88 |
9515 |
| 2008-12-23 |
0.88 |
0.88 |
0.88 |
0.88 |
8900 |
| 2008-12-29 |
0.88 |
0.88 |
0.88 |
0.88 |
1000 |
| 2008-12-30 |
0.84 |
0.84 |
0.78 |
0.83 |
11308 |
| 2009-01-02 |
0.88 |
0.89 |
0.88 |
0.89 |
1900 |
| 2009-01-05 |
0.89 |
0.89 |
0.89 |
0.89 |
1210 |
| 2009-01-07 |
0.91 |
0.99 |
0.91 |
0.98 |
12864 |
| 2009-01-08 |
0.9 |
0.98 |
0.9 |
0.97 |
24882 |
| 2009-01-09 |
0.9 |
0.97 |
0.9 |
0.97 |
24602 |
| 2009-01-12 |
1 |
1.13 |
1 |
1.13 |
21795 |
| 2009-01-13 |
1.13 |
1.13 |
1.1 |
1.13 |
4540 |
| 2009-01-14 |
1.05 |
1.05 |
1.05 |
1.05 |
7135 |
| 2009-01-15 |
1.04 |
1.09 |
1 |
1.09 |
9820 |
| 2009-01-16 |
1.11 |
1.12 |
1.11 |
1.12 |
3190 |
| 2009-01-19 |
1.13 |
1.19 |
1.11 |
1.19 |
7000 |
| 2009-01-20 |
1.2 |
1.2 |
1.15 |
1.19 |
6360 |
| 2009-01-21 |
1.18 |
1.18 |
1.18 |
1.18 |
2300 |
| 2009-01-22 |
1.22 |
1.25 |
1.21 |
1.21 |
9075 |
| 2009-01-23 |
1.2 |
1.25 |
1.2 |
1.25 |
3200 |
| 2009-01-26 |
1.25 |
1.25 |
1.16 |
1.16 |
4900 |
| 2009-01-29 |
1.17 |
1.2 |
1.17 |
1.2 |
901 |
| 2009-01-30 |
1.2 |
1.26 |
1.2 |
1.26 |
14585 |
| 2009-02-02 |
1.25 |
1.25 |
1.25 |
1.25 |
2440 |
| 2009-02-04 |
1.26 |
1.26 |
1.26 |
1.26 |
300 |
| 2009-02-05 |
1.2 |
1.2 |
1.2 |
1.2 |
2800 |
| 2009-02-06 |
1.2 |
1.25 |
1.18 |
1.25 |
7300 |
| 2009-02-09 |
1.26 |
1.26 |
1.26 |
1.26 |
100 |
| 2009-02-10 |
1.26 |
1.27 |
1.26 |
1.26 |
575 |
| 2009-02-13 |
1.26 |
1.26 |
1.26 |
1.26 |
2000 |
| 2009-02-16 |
1.26 |
1.28 |
1.26 |
1.28 |
1953 |
| 2009-02-17 |
1.25 |
1.25 |
1.25 |
1.25 |
3290 |
| 2009-02-18 |
1.2 |
1.24 |
1.03 |
1.24 |
3320 |
| 2009-02-19 |
1.16 |
1.28 |
1.11 |
1.28 |
7025 |
| 2009-02-20 |
1.14 |
1.26 |
1.14 |
1.26 |
2700 |
| 2009-02-23 |
1.18 |
1.26 |
1.14 |
1.26 |
8505 |
| 2009-02-27 |
1.24 |
1.24 |
1.24 |
1.24 |
300 |
| 2009-03-02 |
1.15 |
1.18 |
1.15 |
1.18 |
653 |
| 2009-03-05 |
1.18 |
1.18 |
1.18 |
1.18 |
875 |
| 2009-03-09 |
1.18 |
1.18 |
1.08 |
1.08 |
335 |
| 2009-03-10 |
1.08 |
1.08 |
1.05 |
1.05 |
939 |
| 2009-03-11 |
1.14 |
1.14 |
1.02 |
1.02 |
408 |
| 2009-03-12 |
1.13 |
1.13 |
1.12 |
1.12 |
4050 |
| 2009-03-13 |
1.12 |
1.23 |
1.12 |
1.23 |
4500 |
| 2009-03-16 |
1.22 |
1.22 |
1.03 |
1.03 |
10627 |
| 2009-03-17 |
1.01 |
1.09 |
1.01 |
1.09 |
4250 |
| 2009-03-18 |
1.18 |
1.18 |
1.18 |
1.18 |
250 |
| 2009-03-19 |
1.01 |
1.1 |
1.01 |
1.04 |
13368 |
| 2009-03-20 |
1.11 |
1.11 |
1 |
1 |
14565 |
| 2009-03-23 |
1.01 |
1.05 |
1.01 |
1.05 |
1352 |
| 2009-03-24 |
1.01 |
1.08 |
1.01 |
1.03 |
2500 |
| 2009-03-25 |
1.05 |
1.05 |
1.05 |
1.05 |
100 |
| 2009-03-26 |
1.06 |
1.06 |
1.06 |
1.06 |
500 |
| 2009-03-27 |
1.1 |
1.15 |
1.05 |
1.05 |
5750 |
| 2009-03-30 |
1.13 |
1.13 |
1.13 |
1.13 |
500 |
| 2009-03-31 |
1.12 |
1.12 |
1.03 |
1.1 |
2392 |
| 2009-04-01 |
1.04 |
1.04 |
1.04 |
1.04 |
100 |
| 2009-04-02 |
1.04 |
1.04 |
1.03 |
1.03 |
1000 |
| 2009-04-03 |
1.03 |
1.04 |
1.03 |
1.04 |
1550 |
| 2009-04-06 |
1.06 |
1.06 |
1.04 |
1.04 |
7255 |
| 2009-04-07 |
1.09 |
1.1 |
1.09 |
1.1 |
1230 |
| 2009-04-08 |
1.1 |
1.1 |
1.1 |
1.1 |
1000 |
| 2009-04-09 |
1.06 |
1.1 |
1.06 |
1.1 |
1000 |
| 2009-04-14 |
1.12 |
1.13 |
1.06 |
1.13 |
4630 |
| 2009-04-15 |
1.05 |
1.1 |
1.05 |
1.1 |
2900 |
| 2009-04-16 |
1.1 |
1.1 |
1.05 |
1.05 |
4326 |
| 2009-04-17 |
1.09 |
1.12 |
1.09 |
1.12 |
3000 |
| 2009-04-20 |
1.12 |
1.15 |
1.09 |
1.15 |
7141 |
| 2009-04-22 |
1.09 |
1.13 |
1.09 |
1.11 |
3650 |
| 2009-04-23 |
1.14 |
1.14 |
1.08 |
1.12 |
2653 |
| 2009-04-24 |
1.06 |
1.09 |
0.99 |
1.09 |
70100 |
| 2009-04-27 |
1.11 |
1.2 |
1.09 |
1.2 |
38591 |
| 2009-04-28 |
1.2 |
1.23 |
1.19 |
1.23 |
12000 |
| 2009-04-29 |
1.26 |
1.39 |
1.26 |
1.39 |
61665 |
| 2009-04-30 |
1.49 |
1.78 |
1.38 |
1.78 |
28776 |
| 2009-05-04 |
1.71 |
1.75 |
1.63 |
1.74 |
29326 |
| 2009-05-05 |
1.72 |
1.79 |
1.72 |
1.79 |
3682 |
| 2009-05-06 |
1.79 |
1.94 |
1.79 |
1.89 |
19948 |
| 2009-05-07 |
1.79 |
1.92 |
1.78 |
1.83 |
17170 |
| 2009-05-08 |
1.73 |
1.74 |
1.65 |
1.72 |
20120 |
| 2009-05-11 |
1.78 |
1.78 |
1.66 |
1.66 |
7150 |
| 2009-05-12 |
1.71 |
1.71 |
1.71 |
1.71 |
1200 |
| 2009-05-13 |
1.76 |
1.8 |
1.66 |
1.66 |
11534 |
| 2009-05-14 |
1.82 |
1.82 |
1.49 |
1.63 |
20433 |
| 2009-05-15 |
1.59 |
1.6 |
1.52 |
1.52 |
9513 |
| 2009-05-18 |
1.68 |
1.7 |
1.68 |
1.68 |
9712 |
| 2009-05-19 |
1.76 |
1.76 |
1.75 |
1.76 |
1920 |
| 2009-05-20 |
1.75 |
1.88 |
1.58 |
1.83 |
29676 |
| 2009-05-22 |
1.87 |
1.88 |
1.87 |
1.87 |
3050 |
| 2009-05-25 |
1.87 |
1.87 |
1.61 |
1.75 |
25602 |
| 2009-05-26 |
1.83 |
1.83 |
1.7 |
1.7 |
12408 |
| 2009-05-27 |
1.81 |
1.81 |
1.66 |
1.66 |
5200 |
| 2009-05-28 |
1.67 |
1.74 |
1.66 |
1.74 |
2510 |
| 2009-05-29 |
1.66 |
1.79 |
1.66 |
1.71 |
5715 |
| 2009-06-03 |
1.79 |
1.79 |
1.76 |
1.78 |
3332 |
| 2009-06-04 |
1.75 |
1.75 |
1.67 |
1.71 |
3376 |
| 2009-06-09 |
1.7 |
1.83 |
1.7 |
1.83 |
10595 |
| 2009-06-10 |
1.83 |
1.97 |
1.83 |
1.95 |
27568 |
| 2009-06-12 |
1.95 |
2.19 |
1.95 |
2.08 |
19959 |
| 2009-06-15 |
2.08 |
2.08 |
1.9 |
1.92 |
3700 |
| 2009-06-16 |
1.89 |
1.89 |
1.89 |
1.89 |
2000 |
| 2009-06-17 |
1.95 |
2 |
1.93 |
1.93 |
11148 |
| 2009-06-18 |
1.85 |
1.89 |
1.77 |
1.78 |
23300 |
| 2009-06-19 |
1.81 |
1.95 |
1.78 |
1.9 |
23138 |
| 2009-06-22 |
1.85 |
1.89 |
1.79 |
1.89 |
8917 |
| 2009-06-23 |
1.79 |
1.92 |
1.79 |
1.92 |
5748 |
| 2009-06-24 |
1.8 |
1.92 |
1.8 |
1.91 |
6651 |
| 2009-06-25 |
1.78 |
1.86 |
1.78 |
1.82 |
7133 |
| 2009-06-26 |
1.85 |
1.93 |
1.85 |
1.93 |
3264 |
| 2009-06-29 |
1.94 |
1.95 |
1.9 |
1.95 |
9015 |
| 2009-06-30 |
1.9 |
1.95 |
1.89 |
1.95 |
9875 |
| 2009-07-01 |
1.95 |
2 |
1.94 |
2 |
13287 |
| 2009-07-02 |
1.87 |
1.99 |
1.87 |
1.97 |
2903 |
| 2009-07-06 |
1.85 |
1.85 |
1.85 |
1.85 |
900 |
| 2009-07-07 |
1.85 |
1.85 |
1.7 |
1.75 |
28950 |
| 2009-07-08 |
1.8 |
1.87 |
1.8 |
1.87 |
13680 |
| 2009-07-09 |
1.85 |
1.95 |
1.7 |
1.87 |
34775 |
| 2009-07-10 |
1.74 |
1.89 |
1.74 |
1.86 |
10550 |
| 2009-07-14 |
1.91 |
1.91 |
1.9 |
1.91 |
2250 |
| 2009-07-15 |
1.91 |
2 |
1.91 |
2 |
21223 |
| 2009-07-16 |
2 |
2 |
1.98 |
2 |
5481 |
| 2009-07-20 |
1.89 |
2 |
1.89 |
2 |
5750 |
| 2009-07-21 |
1.9 |
1.9 |
1.9 |
1.9 |
500 |
| 2009-07-22 |
1.91 |
1.99 |
1.91 |
1.99 |
7509 |
| 2009-07-23 |
1.98 |
2 |
1.98 |
2 |
15659 |
| 2009-07-24 |
2 |
2.06 |
1.89 |
2.06 |
9266 |
| 2009-07-27 |
2.06 |
2.06 |
2.06 |
2.06 |
3200 |
| 2009-07-28 |
1.93 |
2.11 |
1.93 |
2.11 |
15516 |
| 2009-07-29 |
2.11 |
2.2 |
2.01 |
2.2 |
27471 |
| 2009-07-30 |
2.22 |
2.3 |
2.22 |
2.3 |
11509 |
| 2009-07-31 |
2.09 |
2.29 |
2.09 |
2.2 |
6470 |
| 2009-08-03 |
2.2 |
2.26 |
2.2 |
2.22 |
9795 |
| 2009-08-04 |
2.29 |
2.29 |
2.19 |
2.19 |
4543 |
| 2009-08-05 |
2.2 |
2.2 |
2.15 |
2.2 |
2720 |
| 2009-08-06 |
2.15 |
2.18 |
2.01 |
2.18 |
7755 |
| 2009-08-07 |
2.19 |
2.19 |
2.18 |
2.19 |
915 |
| 2009-08-10 |
2.19 |
2.19 |
2.16 |
2.16 |
4185 |
| 2009-08-11 |
2.1 |
2.19 |
2.05 |
2.19 |
7250 |
| 2009-08-12 |
2.06 |
2.15 |
2.04 |
2.05 |
10830 |
| 2009-08-13 |
2.1 |
2.19 |
2.1 |
2.1 |
3599 |
| 2009-08-14 |
2.02 |
2.15 |
2.02 |
2.05 |
9060 |
| 2009-08-17 |
2.04 |
2.09 |
2 |
2.09 |
9550 |
| 2009-08-18 |
1.96 |
2.15 |
1.96 |
2.01 |
20010 |
| 2009-08-19 |
2.01 |
2.1 |
1.99 |
1.99 |
14580 |
| 2009-08-20 |
2 |
2.08 |
1.97 |
1.97 |
6670 |
| 2009-08-21 |
2.05 |
2.08 |
2.01 |
2.08 |
9265 |
| 2009-08-24 |
2.08 |
2.1 |
2.07 |
2.07 |
4730 |
| 2009-08-25 |
2.07 |
2.1 |
2 |
2.08 |
7350 |
| 2009-08-26 |
2.07 |
2.07 |
2 |
2 |
5080 |
| 2009-08-27 |
2.01 |
2.05 |
2.01 |
2.01 |
2420 |
| 2009-08-28 |
2 |
2.05 |
2 |
2.05 |
2960 |
| 2009-08-31 |
2.01 |
2.05 |
2.01 |
2.05 |
1535 |
| 2009-09-01 |
2.01 |
2.02 |
2 |
2 |
13865 |
| 2009-09-02 |
1.97 |
2 |
1.95 |
2 |
10235 |
| 2009-09-03 |
2 |
2.03 |
2 |
2.03 |
1367 |
| 2009-09-04 |
2 |
2.04 |
1.94 |
1.95 |
5545 |
| 2009-09-07 |
2 |
2 |
2 |
2 |
760 |
| 2009-09-08 |
2 |
2.05 |
1.95 |
2.04 |
11815 |
| 2009-09-09 |
2.03 |
2.04 |
1.92 |
1.92 |
10657 |
| 2009-09-10 |
1.95 |
1.95 |
1.93 |
1.94 |
11941 |
| 2009-09-11 |
1.95 |
1.95 |
1.94 |
1.94 |
600 |
| 2009-09-14 |
1.92 |
1.92 |
1.92 |
1.92 |
2000 |
| 2009-09-15 |
1.99 |
2.02 |
1.92 |
2.02 |
7200 |
| 2009-09-16 |
2.01 |
2.03 |
2.01 |
2.03 |
3320 |
| 2009-09-17 |
2.03 |
2.03 |
2.03 |
2.03 |
4850 |
| 2009-09-18 |
2.05 |
2.05 |
2 |
2 |
1700 |
| 2009-09-21 |
1.95 |
1.99 |
1.94 |
1.99 |
4550 |
| 2009-09-22 |
1.96 |
1.96 |
1.67 |
1.92 |
43235 |
| 2009-09-23 |
1.87 |
1.9 |
1.85 |
1.9 |
11542 |
| 2009-09-24 |
1.89 |
1.9 |
1.89 |
1.9 |
6588 |
| 2009-09-25 |
1.81 |
1.88 |
1.81 |
1.82 |
9950 |
| 2009-09-28 |
1.87 |
1.88 |
1.87 |
1.88 |
3791 |
| 2009-09-29 |
1.87 |
1.87 |
1.82 |
1.82 |
3341 |
| 2009-09-30 |
1.89 |
1.9 |
1.84 |
1.84 |
4868 |
| 2009-10-01 |
1.86 |
1.9 |
1.86 |
1.88 |
3304 |
| 2009-10-02 |
1.85 |
1.85 |
1.8 |
1.81 |
5717 |
| 2009-10-05 |
1.8 |
2.03 |
1.74 |
1.84 |
17069 |
| 2009-10-06 |
2 |
2 |
1.88 |
1.9 |
11351 |
| 2009-10-07 |
1.99 |
2 |
1.83 |
1.99 |
29599 |
| 2009-10-08 |
1.9 |
2.02 |
1.9 |
1.98 |
4925 |
| 2009-10-09 |
1.95 |
2.06 |
1.95 |
2.06 |
14253 |
| 2009-10-12 |
2.08 |
2.09 |
1.97 |
2.09 |
12320 |
| 2009-10-13 |
2.09 |
2.09 |
2.05 |
2.05 |
3130 |
| 2009-10-14 |
2.04 |
2.05 |
2.04 |
2.05 |
1000 |
| 2009-10-15 |
2.05 |
2.06 |
2.05 |
2.06 |
4013 |
| 2009-10-16 |
1.98 |
2.06 |
1.98 |
2.06 |
360 |
| 2009-10-19 |
2 |
2.05 |
2 |
2.05 |
2300 |
| 2009-10-20 |
1.98 |
1.98 |
1.98 |
1.98 |
300 |
| 2009-10-21 |
1.98 |
2.01 |
1.98 |
1.98 |
5870 |
| 2009-10-22 |
1.96 |
2.08 |
1.96 |
2.04 |
4026 |
| 2009-10-23 |
2.03 |
2.08 |
1.98 |
2.07 |
7350 |
| 2009-10-27 |
1.98 |
1.98 |
1.86 |
1.95 |
20893 |
| 2009-10-28 |
1.9 |
1.95 |
1.81 |
1.95 |
7890 |
| 2009-10-29 |
1.82 |
1.99 |
1.82 |
1.92 |
11050 |
| 2009-10-30 |
2 |
2.04 |
1.91 |
2 |
7985 |
| 2009-11-02 |
1.89 |
1.89 |
1.89 |
1.89 |
300 |
| 2009-11-03 |
1.9 |
1.98 |
1.9 |
1.98 |
3087 |
| 2009-11-04 |
1.92 |
1.98 |
1.87 |
1.98 |
8488 |
| 2009-11-05 |
1.99 |
1.99 |
1.9 |
1.9 |
565 |
| 2009-11-06 |
1.99 |
1.99 |
1.9 |
1.9 |
2550 |
| 2009-11-09 |
1.9 |
1.93 |
1.9 |
1.9 |
5188 |
| 2009-11-11 |
1.88 |
1.89 |
1.88 |
1.89 |
4600 |
| 2009-11-12 |
1.89 |
1.89 |
1.89 |
1.89 |
500 |
| 2009-11-16 |
1.89 |
1.89 |
1.87 |
1.87 |
3889 |
| 2009-11-17 |
1.87 |
1.87 |
1.86 |
1.86 |
4000 |
| 2009-11-18 |
1.83 |
1.83 |
1.8 |
1.81 |
8850 |
| 2009-11-19 |
1.87 |
1.93 |
1.87 |
1.93 |
6000 |
| 2009-11-20 |
1.9 |
1.9 |
1.82 |
1.82 |
1698 |
| 2009-11-23 |
1.9 |
1.9 |
1.9 |
1.9 |
250 |
| 2009-11-24 |
1.85 |
1.85 |
1.83 |
1.83 |
4417 |
| 2009-11-25 |
1.93 |
1.93 |
1.82 |
1.82 |
1400 |
| 2009-11-26 |
1.82 |
1.82 |
1.81 |
1.81 |
7300 |
| 2009-11-27 |
1.82 |
1.82 |
1.78 |
1.81 |
6654 |
| 2009-11-30 |
1.81 |
1.81 |
1.7 |
1.74 |
25874 |
| 2009-12-01 |
1.79 |
1.79 |
1.74 |
1.74 |
3975 |
| 2009-12-02 |
1.71 |
1.78 |
1.71 |
1.78 |
6398 |
| 2009-12-03 |
1.71 |
1.78 |
1.68 |
1.7 |
7720 |
| 2009-12-04 |
1.72 |
1.72 |
1.61 |
1.69 |
29962 |
| 2009-12-07 |
1.63 |
1.71 |
1.63 |
1.71 |
5565 |
| 2009-12-09 |
1.7 |
1.7 |
1.61 |
1.61 |
10600 |
| 2009-12-10 |
1.61 |
1.61 |
1.61 |
1.61 |
800 |
| 2009-12-11 |
1.64 |
1.65 |
1.64 |
1.65 |
11420 |
| 2009-12-14 |
1.6 |
1.6 |
1.52 |
1.52 |
23594 |
| 2009-12-15 |
1.64 |
1.64 |
1.6 |
1.63 |
5345 |
| 2009-12-16 |
1.56 |
1.7 |
1.56 |
1.67 |
9537 |
| 2009-12-17 |
1.67 |
1.68 |
1.67 |
1.68 |
3420 |
| 2009-12-21 |
1.6 |
1.6 |
1.6 |
1.6 |
1500 |
| 2009-12-22 |
1.61 |
1.61 |
1.61 |
1.61 |
500 |
| 2009-12-23 |
1.61 |
1.65 |
1.61 |
1.65 |
5520 |
| 2009-12-28 |
1.67 |
1.72 |
1.62 |
1.72 |
13045 |
| 2009-12-29 |
1.7 |
1.75 |
1.7 |
1.75 |
5935 |
| 2009-12-30 |
1.72 |
1.77 |
1.72 |
1.77 |
5000 |
| 2010-01-04 |
1.64 |
1.77 |
1.64 |
1.77 |
4775 |
| 2010-01-05 |
1.79 |
1.79 |
1.79 |
1.79 |
2820 |
| 2010-01-07 |
1.7 |
1.76 |
1.7 |
1.76 |
2900 |
| 2010-01-08 |
1.7 |
1.77 |
1.68 |
1.77 |
11245 |
| 2010-01-11 |
1.78 |
1.79 |
1.76 |
1.76 |
9952 |
| 2010-01-12 |
1.76 |
1.76 |
1.68 |
1.74 |
7253 |
| 2010-01-13 |
1.72 |
1.72 |
1.66 |
1.72 |
5966 |
| 2010-01-15 |
1.72 |
1.72 |
1.67 |
1.67 |
4200 |
| 2010-01-18 |
1.73 |
1.76 |
1.68 |
1.71 |
4699 |
| 2010-01-19 |
1.73 |
1.73 |
1.73 |
1.73 |
1000 |
| 2010-01-21 |
1.71 |
1.71 |
1.71 |
1.71 |
1000 |
| 2010-01-22 |
1.7 |
1.75 |
1.66 |
1.66 |
15872 |
| 2010-01-25 |
1.66 |
1.66 |
1.65 |
1.65 |
4660 |
| 2010-01-26 |
1.68 |
1.79 |
1.68 |
1.79 |
15460 |
| 2010-01-27 |
1.77 |
1.78 |
1.7 |
1.77 |
5050 |
| 2010-01-28 |
1.75 |
1.75 |
1.69 |
1.74 |
5000 |
| 2010-01-29 |
1.7 |
1.75 |
1.67 |
1.75 |
11700 |
| 2010-02-01 |
1.67 |
1.74 |
1.67 |
1.74 |
2880 |
| 2010-02-03 |
1.75 |
1.75 |
1.75 |
1.75 |
3210 |
| 2010-02-04 |
1.68 |
1.69 |
1.68 |
1.69 |
1050 |
| 2010-02-05 |
1.7 |
1.7 |
1.7 |
1.7 |
250 |
| 2010-02-08 |
1.74 |
1.74 |
1.69 |
1.74 |
12870 |
| 2010-02-09 |
1.74 |
1.75 |
1.67 |
1.74 |
3300 |
| 2010-02-10 |
1.74 |
1.74 |
1.74 |
1.74 |
3436 |
| 2010-02-11 |
1.69 |
1.69 |
1.67 |
1.67 |
3000 |
| 2010-02-12 |
1.74 |
1.74 |
1.74 |
1.74 |
250 |
| 2010-02-15 |
1.74 |
1.74 |
1.69 |
1.69 |
2230 |
| 2010-02-16 |
1.69 |
1.74 |
1.68 |
1.74 |
1701 |
| 2010-02-17 |
1.74 |
1.78 |
1.71 |
1.72 |
13468 |
| 2010-02-18 |
1.72 |
1.77 |
1.72 |
1.77 |
897 |
| 2010-02-19 |
1.76 |
1.77 |
1.76 |
1.77 |
995 |
| 2010-02-22 |
1.73 |
1.75 |
1.7 |
1.75 |
4380 |
| 2010-02-24 |
1.74 |
1.75 |
1.74 |
1.74 |
5278 |
| 2010-02-25 |
1.74 |
1.74 |
1.74 |
1.74 |
200 |
| 2010-02-26 |
1.72 |
1.74 |
1.72 |
1.74 |
2453 |
| 2010-03-01 |
1.74 |
1.77 |
1.74 |
1.77 |
2100 |
| 2010-03-02 |
1.72 |
1.75 |
1.63 |
1.75 |
18900 |
| 2010-03-03 |
1.67 |
1.67 |
1.67 |
1.67 |
350 |
| 2010-03-05 |
1.73 |
1.73 |
1.73 |
1.73 |
800 |
| 2010-03-09 |
1.73 |
1.73 |
1.73 |
1.73 |
50 |
| 2010-03-11 |
1.67 |
1.69 |
1.67 |
1.67 |
2550 |
| 2010-03-12 |
1.73 |
1.75 |
1.73 |
1.74 |
4600 |
| 2010-03-15 |
1.75 |
1.75 |
1.69 |
1.69 |
1080 |
| 2010-03-16 |
1.74 |
1.74 |
1.69 |
1.69 |
1050 |
| 2010-03-17 |
1.71 |
1.71 |
1.71 |
1.71 |
1400 |
| 2010-03-19 |
1.73 |
2.2 |
1.73 |
1.76 |
112073 |
| 2010-03-22 |
1.85 |
1.85 |
1.76 |
1.85 |
10135 |
| 2010-03-23 |
1.85 |
1.85 |
1.85 |
1.85 |
1000 |
| 2010-03-25 |
1.8 |
1.9 |
1.8 |
1.82 |
23586 |
| 2010-03-26 |
1.91 |
1.91 |
1.82 |
1.91 |
3600 |
| 2010-03-29 |
1.91 |
1.91 |
1.84 |
1.9 |
3816 |
| 2010-03-30 |
1.81 |
1.89 |
1.8 |
1.89 |
7501 |
| 2010-03-31 |
1.81 |
1.84 |
1.8 |
1.84 |
10716 |
| 2010-04-01 |
1.79 |
1.86 |
1.79 |
1.86 |
601 |
| 2010-04-06 |
1.81 |
1.85 |
1.81 |
1.85 |
4317 |
| 2010-04-07 |
1.8 |
1.8 |
1.8 |
1.8 |
400 |
| 2010-04-08 |
1.83 |
1.87 |
1.8 |
1.87 |
5950 |
| 2010-04-09 |
1.86 |
1.86 |
1.8 |
1.83 |
6329 |
| 2010-04-12 |
1.85 |
1.89 |
1.79 |
1.87 |
12794 |
| 2010-04-13 |
1.87 |
1.87 |
1.81 |
1.81 |
1040 |
| 2010-04-14 |
1.87 |
1.92 |
1.87 |
1.9 |
15470 |
| 2010-04-15 |
1.9 |
1.9 |
1.86 |
1.86 |
3944 |
| 2010-04-16 |
1.9 |
1.94 |
1.9 |
1.9 |
3992 |
| 2010-04-19 |
1.91 |
1.95 |
1.9 |
1.94 |
5000 |
| 2010-04-20 |
1.89 |
2.03 |
1.89 |
1.99 |
61321 |
| 2010-04-21 |
2.03 |
2.05 |
2.02 |
2.02 |
19000 |
| 2010-04-22 |
2.03 |
2.05 |
2.03 |
2.05 |
3812 |
| 2010-04-23 |
2.01 |
2.05 |
2 |
2.02 |
19830 |
| 2010-04-26 |
2.01 |
2.09 |
2 |
2.09 |
5857 |
| 2010-04-27 |
2.09 |
2.15 |
2.04 |
2.14 |
13051 |
| 2010-04-28 |
1.89 |
2.07 |
1.8 |
2.06 |
48765 |
| 2010-04-29 |
2 |
2 |
2 |
2 |
418 |
| 2010-04-30 |
1.95 |
2 |
1.94 |
2 |
14555 |
| 2010-05-03 |
1.95 |
2.02 |
1.94 |
1.94 |
7051 |
| 2010-05-04 |
1.95 |
1.98 |
1.93 |
1.97 |
15474 |
| 2010-05-05 |
1.91 |
2.05 |
1.91 |
2.1 |
37812 |
| 2010-05-06 |
2.1 |
2.1 |
1.97 |
1.99 |
19600 |
| 2010-05-07 |
1.96 |
2.03 |
1.87 |
1.95 |
6070 |
| 2010-05-10 |
1.88 |
2.01 |
1.88 |
2.01 |
5047 |
| 2010-05-11 |
2 |
2 |
1.92 |
1.99 |
4870 |
| 2010-05-14 |
1.89 |
1.89 |
1.87 |
1.87 |
400 |
| 2010-05-17 |
1.9 |
1.98 |
1.9 |
1.98 |
4612 |
| 2010-05-19 |
1.95 |
1.98 |
1.92 |
1.98 |
5190 |
| 2010-05-20 |
1.92 |
1.92 |
1.92 |
1.92 |
50 |
| 2010-05-21 |
1.9 |
1.9 |
1.89 |
1.89 |
2937 |
| 2010-05-25 |
1.89 |
1.89 |
1.79 |
1.88 |
19980 |
| 2010-05-26 |
1.71 |
1.88 |
1.71 |
1.88 |
13146 |
| 2010-05-27 |
1.9 |
1.9 |
1.9 |
1.9 |
200 |
| 2010-06-01 |
1.9 |
1.9 |
1.9 |
1.9 |
1000 |
| 2010-06-02 |
1.76 |
1.9 |
1.76 |
1.9 |
10040 |
| 2010-06-04 |
1.72 |
1.79 |
1.72 |
1.79 |
12000 |
| 2010-06-07 |
1.79 |
1.82 |
1.79 |
1.82 |
4718 |
| 2010-06-08 |
1.71 |
1.71 |
1.71 |
1.71 |
1115 |
| 2010-06-10 |
1.82 |
1.85 |
1.82 |
1.85 |
1350 |
| 2010-06-14 |
1.85 |
1.86 |
1.85 |
1.86 |
3650 |
| 2010-06-16 |
1.82 |
1.89 |
1.82 |
1.89 |
10012 |
| 2010-06-17 |
1.84 |
1.84 |
1.84 |
1.84 |
100 |
| 2010-06-18 |
1.84 |
1.84 |
1.84 |
1.84 |
4900 |
| 2010-06-21 |
1.82 |
1.82 |
1.82 |
1.82 |
1700 |
| 2010-06-22 |
1.82 |
1.82 |
1.82 |
1.82 |
1300 |
| 2010-06-23 |
1.78 |
1.78 |
1.78 |
1.78 |
1100 |
| 2010-06-24 |
1.78 |
1.78 |
1.78 |
1.78 |
100 |
| 2010-06-25 |
1.84 |
1.84 |
1.84 |
1.84 |
1062 |
| 2010-06-30 |
1.8 |
1.866 |
1.46 |
1.825 |
7598 |
| 2010-07-01 |
1.817 |
1.817 |
1.655 |
1.655 |
505 |
| 2010-07-02 |
1.76 |
1.76 |
1.7 |
1.7 |
486 |
| 2010-07-05 |
1.7 |
1.7 |
1.7 |
1.7 |
48 |
| 2010-07-06 |
1.705 |
1.76 |
1.7 |
1.76 |
2688 |
| 2010-07-07 |
1.662 |
1.662 |
1.662 |
1.662 |
3800 |
| 2010-07-08 |
1.724 |
1.724 |
1.55 |
1.55 |
20339 |
| 2010-07-09 |
1.7 |
1.7 |
1.7 |
1.7 |
600 |
| 2010-07-12 |
1.575 |
1.66 |
1.575 |
1.66 |
24205 |
| 2010-07-13 |
1.6 |
1.7 |
1.573 |
1.7 |
2300 |
| 2010-07-14 |
1.6 |
1.64 |
1.6 |
1.64 |
3400 |
| 2010-07-15 |
1.699 |
1.699 |
1.578 |
1.578 |
3634 |
| 2010-07-16 |
1.58 |
1.617 |
1.55 |
1.617 |
7790 |
| 2010-07-21 |
1.617 |
1.746 |
1.55 |
1.639 |
26164 |
| 2010-07-26 |
1.614 |
1.614 |
1.61 |
1.61 |
4900 |
| 2010-07-27 |
1.61 |
1.61 |
1.61 |
1.61 |
1000 |
| 2010-07-29 |
1.67 |
1.704 |
1.67 |
1.7 |
5895 |
| 2010-07-30 |
1.699 |
1.699 |
1.695 |
1.695 |
982 |
| 2010-08-02 |
1.7 |
1.7 |
1.7 |
1.7 |
300 |
| 2010-08-03 |
1.67 |
1.67 |
1.601 |
1.601 |
10700 |
| 2010-08-04 |
1.67 |
1.7 |
1.597 |
1.61 |
47236 |
| 2010-08-05 |
1.65 |
1.685 |
1.61 |
1.61 |
7209 |
| 2010-08-06 |
1.666 |
1.698 |
1.65 |
1.66 |
31276 |
| 2010-08-09 |
1.68 |
1.8 |
1.68 |
1.71 |
32333 |
| 2010-08-10 |
1.67 |
1.781 |
1.67 |
1.688 |
21114 |
| 2010-08-11 |
1.688 |
1.688 |
1.66 |
1.66 |
13399 |
| 2010-08-12 |
1.738 |
1.74 |
1.663 |
1.663 |
2546 |
| 2010-08-16 |
1.663 |
1.663 |
1.66 |
1.66 |
3993 |
| 2010-08-17 |
1.66 |
1.66 |
1.624 |
1.624 |
1778 |
| 2010-08-18 |
1.624 |
1.624 |
1.611 |
1.611 |
2000 |
| 2010-08-19 |
1.62 |
1.62 |
1.62 |
1.62 |
1000 |
| 2010-08-20 |
1.62 |
1.686 |
1.58 |
1.686 |
33395 |
| 2010-08-23 |
1.678 |
1.686 |
1.678 |
1.686 |
1882 |
| 2010-08-24 |
1.605 |
1.67 |
1.605 |
1.67 |
1150 |
| 2010-08-26 |
1.65 |
1.65 |
1.65 |
1.65 |
237 |
| 2010-08-27 |
1.61 |
1.61 |
1.601 |
1.601 |
2826 |
| 2010-08-30 |
1.604 |
1.604 |
1.581 |
1.581 |
2600 |
| 2010-08-31 |
1.644 |
1.644 |
1.6 |
1.58 |
2750 |
| 2010-09-01 |
1.58 |
1.58 |
1.5 |
1.5 |
16900 |
| 2010-09-02 |
1.525 |
1.617 |
1.52 |
1.53 |
11739 |
| 2010-09-03 |
1.54 |
1.54 |
1.54 |
1.54 |
1310 |
|
|
|
|
|
|
Diese Daten stellen den zuletzt verfügbaren Kurs des jeweiligen Datums dar.