Академический Документы
Профессиональный Документы
Культура Документы
DATE
OPEN
HIGH
LOW
CLOSE VOLUME VALUE 15-prd MAVE
09/16/2010
65.58 66.63 65.58 66.63
829908
54966971
0.0000
09/17/2010
66.67 66.67 66.42 66.67
745176
49592826
0.0000
09/20/2010
66.67 70.83 65.83 67.75
497148
33784341
0.0000
09/21/2010
67.88 68.75 67.88 68.46
516864
35358755
0.0000
09/22/2010
68.58 70.00 68.50 68.75
1557144
106926691
0.0000
09/23/2010
68.96 70.83 68.75 69.17
293268
20252810
0.0000
09/24/2010
69.17 69.17 68.33 68.54
273432
18752225
0.0000
09/27/2010
68.54 69.17 68.54 69.04
987108
68162596
0.0000
09/28/2010
69.08 69.17 69.00 69.17
832200
57485356
0.0000
09/29/2010
69.17 69.38 69.17 69.29
1085844
75252024
0.0000
09/30/2010
69.38 69.38 68.33 68.33
614940
42275225
0.0000
10/01/2010
68.33 69.08 68.33 69.04
231528
15952033
0.0000
10/04/2010
69.08 69.50 69.08 69.42
166212
11509823
0.0000
10/05/2010
69.42 69.58 69.00 69.17
119004
8244784
0.0000
10/06/2010
70.83 72.08 70.00 70.08
279264
19672861
68.6333
10/07/2010
70.21 70.21 69.67 69.83
257292
17976015
68.8472
10/08/2010
69.88 70.67 69.88 70.00
745392
52206992
69.0694
10/11/2010
70.83 71.67 70.00 70.00
1734804
121830622
69.2194
10/12/2010
70.04 70.08 69.17 69.25
1244940
86308542
69.2722
10/13/2010
69.17 69.17 68.75 69.17
116472
8050884
69.3000
10/14/2010
70.83 70.83 70.38 70.83
414828
29249977
69.4111
10/15/2010
70.83 70.96 70.42 70.83
1017156
72034475
69.5639
10/18/2010
70.88 70.88 70.42 70.83
910464
64414677
69.6833
10/19/2010
70.75 70.75 70.71 70.71
595944
42138513
69.7861
10/20/2010
70.71 70.71 70.00 70.42
1154556
81270612
69.8611
10/21/2010
70.83 71.83 70.67 70.67
317316
22515868
70.0167
10/22/2010
70.83 70.92 70.50 70.83
452604
32041781
70.1361
10/26/2010
70.92 71.75 70.92 71.63
282972
20268393
70.2833
10/27/2010
71.63 71.75 71.46 71.71
558336
40023805
70.4528
10/28/2010
70.4861
10/29/2010
70.4972
11/02/2010
70.5528
11/03/2010
70.7250
11/04/2010
71.2639
11/05/2010
71.8472
11/08/2010
72.4250
11/09/2010
73.0111
11/10/2010
73.4944
11/11/2010
73.9750
11/12/2010
74.3944
11/15/2010
74.8222
11/17/2010
75.2944
11/18/2010
75.7139
11/19/2010
76.2444
11/22/2010
76.9306
11/23/2010
77.6583
11/24/2010
78.1389
11/25/2010
78.5750
11/26/2010
78.6194
11/30/2010
78.5944
12/01/2010
78.3222
12/02/2010
78.1250
12/03/2010
78.0361
12/06/2010
77.9917
12/07/2010
78.0306
12/08/2010
78.0583
12/09/2010
78.0250
12/10/2010
77.8306
12/13/2010
77.4806
71.75
71.75
70.50
70.58
732012
51834486
70.58
70.58
70.00
70.00
547020
38506286
70.42
70.83
70.00
70.83
700032
49373330
70.83
72.58
70.83
72.58
1686660
120809754
72.71
80.00
72.58
77.33
1495656
115532480
78.33
79.25
77.50
77.92
1021428
79669000
77.96
80.00
77.96
79.50
814212
64743720
80.75
80.75
79.50
79.63
1167840
93006283
79.67
79.67
77.67
78.08
1062348
83533529
78.13
78.42
76.67
77.92
429876
33496042
76.67
76.71
76.25
76.71
887460
68031702
76.71
77.50
76.71
77.08
525060
40481481
76.25
77.92
76.25
77.92
686916
53123578
77.92
78.33
77.88
77.92
751368
58547252
77.96
79.67
77.92
79.67
1011420
79700206
80.00
81.17
80.00
80.88
349320
28256119
80.96
81.67
80.83
80.92
1604424
130010462
75.50
78.33
75.50
78.04
587640
45853095
78.21
79.17
78.21
79.13
606480
47992821
79.58
79.58
78.00
78.00
271236
21213046
78.33
78.33
77.17
77.54
722508
56100860
77.54
77.58
75.00
75.42
311856
23925031
75.83
77.50
75.83
76.67
393504
30199039
76.83
76.92
76.67
76.75
381540
29302415
76.67
77.50
76.67
77.25
395412
30505863
77.50
77.50
77.25
77.29
1057764
81826037
77.29
77.58
77.29
77.50
56784
4398992
77.50
77.67
77.29
77.42
570624
44190799
77.50
77.50
75.00
75.00
516444
39125967
75.00
75.00
73.75
74.42
569676
42349063
12/14/2010
77.0889
12/15/2010
76.6389
12/16/2010
76.1694
12/17/2010
75.6167
12/20/2010
75.0278
12/21/2010
74.4389
12/22/2010
74.0083
12/23/2010
73.5444
12/28/2010
73.0750
12/29/2010
72.6472
12/30/2010
72.2583
01/03/2011
71.7861
01/04/2011
71.3472
01/05/2011
71.2361
01/06/2011
71.3306
01/07/2011
71.3861
01/10/2011
71.3861
01/11/2011
71.3750
01/12/2011
71.3917
01/13/2011
71.6139
01/14/2011
71.9500
01/17/2011
72.4056
01/18/2011
72.5917
01/19/2011
72.7889
01/20/2011
72.7917
01/21/2011
72.7722
01/24/2011
72.8556
01/25/2011
72.9111
01/26/2011
72.7889
01/27/2011
72.5111
74.33
75.00
74.33
75.00
283704
21222508
75.04
75.04
74.17
74.17
608280
45347849
74.17
74.17
70.67
71.00
1344384
95895485
71.00
71.00
70.75
70.83
884004
62613716
70.83
70.83
69.17
69.17
1528884
106200698
69.33
69.33
67.92
68.71
830172
57019597
69.13
69.33
68.71
68.96
833208
57455999
69.58
69.92
69.33
69.71
298704
20803731
69.71
70.00
69.29
69.71
127644
8892725
69.71
70.83
69.71
70.83
340224
24072691
70.92
71.67
70.92
71.46
125568
8965203
71.46
71.46
70.42
70.42
419904
29743871
71.21
71.33
70.79
70.83
492228
34878212
70.92
75.00
70.92
73.33
838596
61271861
75.00
79.13
75.00
75.83
591684
45552770
76.67
76.67
75.42
75.83
179868
13602333
75.83
75.83
74.17
74.17
376620
28222127
74.17
74.17
70.75
70.83
1808364
128183891
70.83
73.33
70.75
71.08
773832
54995119
71.67
74.58
71.67
72.50
410388
29916137
72.50
74.00
72.50
73.75
303324
22214396
75.00
76.67
75.00
75.79
617664
47145374
75.79
75.79
72.50
72.50
268320
20019002
72.50
73.33
72.50
72.67
457548
33243863
72.67
72.67
70.75
70.88
720912
51166539
70.88
72.08
70.88
71.17
193512
13770809
72.50
72.50
70.92
71.67
763416
54534948
71.67
71.67
71.25
71.67
1744152
124915455
71.67
72.50
71.25
71.50
775248
55422261
71.67
72.46
71.67
71.67
951828
68217486
01/28/2011
72.3444
01/31/2011
72.1556
02/01/2011
71.9083
02/02/2011
71.8444
02/03/2011
71.9000
02/04/2011
71.8222
02/07/2011
71.6111
02/08/2011
71.6444
02/09/2011
71.6306
02/10/2011
71.6139
02/11/2011
71.3861
02/14/2011
71.0750
02/15/2011
70.7583
02/16/2011
70.3528
02/17/2011
69.9694
02/18/2011
69.4389
02/21/2011
69.0056
02/22/2011
68.7167
02/23/2011
68.1250
02/24/2011
67.2694
02/25/2011
66.4861
02/28/2011
65.9611
03/01/2011
65.4417
03/02/2011
64.8306
03/03/2011
64.4278
03/04/2011
64.2444
03/07/2011
64.1611
03/08/2011
64.0917
03/09/2011
64.1694
03/10/2011
64.2194
72.46
73.75
72.46
73.33
685668
50208811
73.21
73.21
70.88
71.33
1093164
78092817
71.46
71.67
67.13
67.13
869364
61634777
70.00
70.25
70.00
70.13
382368
26796969
71.67
73.38
71.67
73.33
409536
29890371
73.33
73.58
72.58
72.58
122352
8942376
72.50
72.67
72.50
72.63
209940
15245494
72.92
74.17
72.75
73.00
689580
50323879
72.92
73.00
72.33
72.46
1601616
116186760
72.08
72.08
70.63
70.63
588084
41614687
70.58
70.58
67.63
67.75
1790592
121293333
68.00
70.00
66.92
67.00
508332
34310111
68.42
69.58
66.92
66.92
499980
33956330
66.92
66.92
63.33
65.42
1362780
89488336
65.42
65.96
65.33
65.92
1355772
88873981
66.25
66.25
65.33
65.38
535140
35096308
65.42
65.42
64.17
64.83
381996
24782006
64.83
64.83
62.50
62.79
483396
30374880
62.04
62.04
59.50
61.25
993792
60308399
61.25
61.25
60.42
60.50
520008
31447515
62.75
62.75
60.50
60.83
499632
30413948
61.25
64.75
60.42
64.75
779952
49696627
65.83
65.83
64.25
65.21
95784
6243787
65.00
65.00
63.25
63.29
571704
36206562
63.75
65.00
63.75
64.58
304560
19517997
64.75
65.83
64.58
65.00
440832
28652327
65.42
66.00
65.42
65.75
259884
17112126
65.75
65.92
65.75
65.88
286788
18888850
65.88
68.75
65.88
66.58
249684
16643823
66.58
66.67
66.29
66.67
167232
11122970
03/11/2011
64.1944
03/14/2011
64.2111
03/15/2011
64.4333
03/16/2011
64.8500
03/17/2011
65.3139
03/18/2011
65.7583
03/21/2011
65.9972
03/22/2011
66.2222
03/23/2011
66.5250
03/24/2011
66.7750
03/25/2011
67.0250
03/28/2011
67.2250
03/29/2011
67.4139
03/30/2011
67.6000
03/31/2011
67.8944
04/01/2011
68.5528
04/04/2011
69.2139
04/05/2011
69.8056
04/06/2011
70.3056
04/07/2011
70.8028
04/08/2011
71.2417
04/11/2011
71.6417
04/12/2011
72.0361
04/13/2011
72.4472
04/14/2011
72.8363
04/15/2011
73.3363
04/18/2011
73.8141
04/19/2011
74.2224
04/20/2011
74.6530
04/25/2011
75.2197
65.83
65.83
65.00
65.00
714420
46687090
65.00
65.42
63.33
65.08
164340
10688938
65.42
66.50
65.42
66.13
645996
42701025
66.00
67.50
66.00
67.50
705228
47182923
66.67
67.50
66.67
67.46
2873472
193677158
67.50
67.92
67.42
67.50
690120
46590917
68.33
69.17
68.33
68.33
50040
3435990
68.33
68.58
68.33
68.58
897024
61447053
68.58
68.58
67.46
67.83
250596
17010535
69.17
69.17
68.33
68.33
45252
3109220
68.75
69.17
68.75
68.75
15336
1054450
68.75
68.75
68.33
68.75
167148
11428809
68.75
69.00
68.42
68.71
230940
15881986
68.79
69.58
68.79
69.38
398364
27643159
70.83
71.88
70.83
71.08
240060
17165370
71.25
74.88
71.25
74.88
328032
24302751
74.96
75.42
74.96
75.00
855720
64289135
75.00
75.58
75.00
75.00
435600
32704142
75.00
75.25
74.96
75.00
332184
24913204
75.00
75.00
74.92
74.92
382056
28626862
74.17
74.17
73.96
74.08
261612
19384536
74.08
74.83
74.08
74.33
547428
40699760
74.33
74.83
74.33
74.50
312648
23299513
74.08
74.08
73.92
74.00
355752
26321777
73.75
74.17
73.75
74.17
123600
9155765
74.17
77.50
74.17
76.25
856524
65298109
76.25
76.25
75.83
75.92
967128
73398339
75.92
75.92
74.63
74.83
1598604
120968247
75.00
75.83
75.00
75.83
149076
11294800
77.50
80.00
76.25
79.58
639504
50360872
04/26/2011
75.7808
04/27/2011
76.3280
04/28/2011
76.8336
04/29/2011
77.3613
05/02/2011
77.8113
05/03/2011
78.2669
05/04/2011
78.6558
05/05/2011
78.8002
05/06/2011
78.9530
05/09/2011
79.0972
05/10/2011
79.1167
05/11/2011
79.2500
05/12/2011
79.4417
05/13/2011
79.5694
05/16/2011
79.4306
05/17/2011
79.0389
05/18/2011
78.6833
05/19/2011
78.4111
05/20/2011
78.1111
05/23/2011
77.8944
05/24/2011
77.6611
05/25/2011
77.4806
05/26/2011
77.5472
05/27/2011
77.6194
05/30/2011
77.7028
05/31/2011
77.7833
06/01/2011
77.7611
06/02/2011
77.7306
06/03/2011
77.7111
06/06/2011
77.7667
80.00
85.00
79.58
83.29
1407780
117150205
83.29
85.00
83.04
83.21
866196
72211455
83.08
83.13
82.17
82.58
381312
31488207
82.63
84.17
82.63
82.92
712032
59045979
83.17
83.17
81.67
81.67
382548
31595474
81.67
81.75
80.83
80.92
300828
24468554
81.67
81.67
80.17
80.17
334104
26841944
80.17
80.17
76.25
76.67
397776
30690001
76.67
76.96
75.42
76.29
413496
31598113
76.00
76.67
76.00
76.33
262188
20046741
76.33
76.75
76.33
76.54
598164
45793457
76.67
79.08
76.67
77.92
503532
39182866
79.08
79.08
77.67
77.71
410016
31898485
77.92
77.92
77.63
77.75
543432
42234847
77.71
77.71
77.50
77.50
187092
14514809
77.50
77.50
77.29
77.42
132816
10275562
77.29
77.88
77.29
77.88
130284
10131478
77.88
78.50
77.88
78.50
416244
32591010
78.54
78.54
78.33
78.42
350460
27473340
78.58
78.75
77.50
78.42
416964
32654733
77.58
77.58
77.42
77.42
70200
5436257
77.08
77.50
77.08
77.46
129300
10017655
77.50
77.88
77.50
77.67
424080
32973502
77.67
77.88
76.92
77.38
250404
19400528
77.42
77.58
77.38
77.58
371784
28837947
77.92
77.92
77.58
77.75
111924
8702769
77.58
77.92
77.33
77.58
537336
41666942
77.54
77.54
77.00
77.25
289668
22347569
77.54
80.42
77.46
77.46
1094964
86523922
77.67
78.33
77.67
78.33
32976
2572374
06/07/2011
77.8833
06/08/2011
77.9694
06/09/2011
78.0083
06/10/2011
78.0583
06/13/2011
78.0583
06/14/2011
78.0694
06/15/2011
78.0778
06/16/2011
78.0472
06/17/2011
78.0583
06/21/2011
78.0556
06/22/2011
78.0417
06/23/2011
78.0389
06/24/2011
78.1667
06/27/2011
78.3944
06/28/2011
78.6722
06/29/2011
78.9389
06/30/2011
79.2167
07/01/2011
79.6111
07/04/2011
80.0556
07/05/2011
80.6611
07/06/2011
81.3222
07/07/2011
81.9833
07/08/2011
82.6583
07/11/2011
83.2667
07/12/2011
83.8583
07/13/2011
84.4667
07/14/2011
85.0917
07/15/2011
85.6750
07/18/2011
86.1500
07/19/2011
86.5278
78.33
79.83
78.33
79.17
672324
53030781
79.17
79.58
78.96
79.17
441924
34989265
79.17
79.17
78.92
79.08
276540
21865460
79.17
79.58
79.08
79.17
146580
11610456
79.17
79.25
78.33
78.42
3299328
260937694
78.50
78.50
77.50
77.58
474132
36833349
77.58
77.92
77.54
77.58
424008
32896034
77.46
77.50
77.17
77.21
258156
19952167
77.29
78.33
77.29
77.54
531876
41256456
77.58
77.58
77.50
77.54
698544
54169429
77.54
77.71
77.46
77.54
739152
57322725
77.54
77.54
77.54
77.54
271968
21088852
77.46
79.17
77.46
79.17
1121448
87736604
79.17
81.67
79.17
80.88
1608924
129933026
81.21
83.08
81.21
82.50
1304304
107715417
82.63
83.42
82.63
83.17
762564
63440356
83.21
83.75
83.17
83.33
1609380
134400727
84.00
85.00
83.83
85.00
609384
51436222
83.33
85.83
83.33
85.83
484368
41263528
85.92
88.50
85.83
87.50
765564
67105736
86.75
87.50
86.75
87.50
1442148
126179699
87.50
87.50
87.33
87.50
1157604
101287007
87.50
87.58
87.33
87.33
611292
53469372
87.33
87.33
85.83
86.67
458964
39753699
86.25
86.58
85.92
86.42
255408
22049444
85.83
86.83
85.83
86.67
670860
58116373
86.67
87.17
86.67
86.92
599532
52107442
87.08
87.92
85.00
87.92
287484
25074701
87.92
88.08
87.50
88.00
333804
29367069
87.75
88.33
87.75
88.17
151488
13359125
07/20/2011
86.8778
07/21/2011
87.2167
07/22/2011
87.4667
07/25/2011
87.7000
07/26/2011
87.8389
07/27/2011
87.9667
07/28/2011
88.0778
07/29/2011
88.2833
08/01/2011
88.4778
08/02/2011
88.9767
08/03/2011
89.3956
08/04/2011
90.0678
08/05/2011
90.4733
08/08/2011
90.8433
08/09/2011
90.9256
08/10/2011
91.2344
08/11/2011
91.5267
08/12/2011
91.8900
08/15/2011
92.2711
08/16/2011
92.6322
08/17/2011
92.9811
08/18/2011
93.3533
08/19/2011
93.5122
08/22/2011
93.6067
08/23/2011
93.3600
08/24/2011
93.2933
08/25/2011
92.8933
08/26/2011
92.6600
08/31/2011
92.5167
09/01/2011
92.7000
88.17
88.67
88.17
88.42
208740
18459733
88.33
88.67
87.92
88.42
429192
37937731
88.42
89.17
88.42
88.75
655140
58140792
88.75
89.50
88.75
89.33
566172
50524089
89.17
90.00
89.17
89.58
383988
34427851
89.58
89.58
89.17
89.42
483840
43245399
89.17
89.25
88.33
89.17
1028808
91505516
89.17
90.67
89.17
90.42
970440
87335873
90.25
90.25
89.50
89.58
724188
64967634
90.50
95.00
90.50
93.90
1320680
124132819
93.80
93.80
92.50
92.95
244080
22685976
93.00
97.80
93.00
97.00
887160
84977049
93.00
94.00
90.10
94.00
929710
86580490
93.50
93.75
93.30
93.55
705500
66023012
89.50
89.50
86.00
89.40
502250
44226424
92.50
94.00
92.50
93.05
661650
61539423
92.75
92.90
91.50
92.80
449660
41679523
93.50
94.50
93.50
94.20
934570
87996477
94.20
95.20
94.20
95.05
846360
80407653
95.05
95.05
94.50
95.00
804810
76461342
95.20
95.20
94.65
94.65
746140
70847406
94.35
94.95
94.35
94.75
1131880
107287547
94.00
94.00
92.00
92.80
356930
33146833
91.00
93.05
91.00
91.00
862920
79132279
91.00
91.00
89.90
90.20
1141280
102947932
90.20
93.00
90.20
91.95
835460
76024316
91.00
91.00
90.70
91.00
268070
24389885
90.95
91.30
90.50
90.50
880570
79906219
91.00
92.00
91.00
91.40
1017190
92971717
91.50
92.50
91.50
92.15
519260
47861255
09/02/2011
92.8367
09/05/2011
92.8500
09/06/2011
92.6100
09/07/2011
92.3133
09/08/2011
92.0500
09/09/2011
91.8100
09/12/2011
91.4933
09/13/2011
91.2967
09/14/2011
91.2267
09/15/2011
91.2100
09/16/2011
91.1467
09/19/2011
91.0967
09/20/2011
91.0767
09/21/2011
91.0133
09/22/2011
90.6033
09/23/2011
89.5967
09/26/2011
88.5367
09/28/2011
87.7633
09/29/2011
87.2567
09/30/2011
87.0033
10/03/2011
86.6000
10/04/2011
86.1933
10/05/2011
85.7500
10/06/2011
85.2933
10/07/2011
84.8967
10/10/2011
84.5600
10/11/2011
84.3233
10/12/2011
84.0467
10/13/2011
83.7833
10/14/2011
83.8200
92.15
95.20
92.15
95.10
1975440
185058377
95.00
95.00
92.00
93.00
583380
54199130
92.30
92.50
90.20
90.60
657090
59906358
90.60
91.10
90.40
90.60
669770
60640774
92.00
92.50
90.95
91.05
586670
53430331
90.50
91.15
90.50
91.05
387590
35285260
91.05
91.05
89.95
90.00
936480
84506627
90.00
90.00
89.75
89.85
111990
10063653
89.95
91.00
89.75
89.95
400060
35989501
89.95
89.95
89.80
89.95
681800
61281284
89.90
91.20
89.90
91.00
628060
57070598
91.00
91.10
90.10
90.25
149390
13500505
90.25
90.25
89.30
90.20
620540
55782059
90.20
91.50
90.00
90.45
892820
80847906
89.50
89.50
86.00
86.00
217240
18950424
85.00
85.00
80.00
80.00
952470
78806144
81.00
81.00
77.00
77.10
750320
58894588
80.10
80.20
78.95
79.00
1752170
139066928
78.00
83.00
78.00
83.00
822040
66196757
83.00
88.50
83.00
87.25
1538010
134081409
85.00
85.30
84.60
85.00
373830
31774729
84.60
84.60
83.90
83.90
966430
81174668
86.00
86.00
82.95
83.20
673500
56437946
83.20
83.20
83.00
83.10
803670
66744039
83.15
84.25
83.10
84.00
1491550
125328640
86.00
86.00
85.90
85.95
1812590
155820410
87.00
87.00
86.50
86.70
1169140
101350507
86.65
86.65
85.50
86.05
163140
14036244
86.50
87.00
86.50
86.50
894500
77508535
88.20
88.20
86.00
86.55
908360
78679735
10/17/2011
84.3167
10/18/2011
84.9767
10/19/2011
85.4867
10/20/2011
85.7400
10/21/2011
85.6900
10/24/2011
85.7900
10/25/2011
85.9700
10/26/2011
86.1433
10/27/2011
86.3600
10/28/2011
86.6100
11/02/2011
86.7200
11/03/2011
86.7767
11/04/2011
86.9733
11/08/2011
87.1667
11/09/2011
87.4933
11/10/2011
87.5967
11/11/2011
87.9400
11/14/2011
88.5967
11/15/2011
89.3400
11/16/2011
90.1033
11/17/2011
90.7233
11/18/2011
91.2833
11/21/2011
91.9033
11/22/2011
92.5800
11/23/2011
93.0600
11/24/2011
93.6733
11/25/2011
94.2700
11/28/2011
94.7433
11/29/2011
95.1967
12/01/2011
95.4333
86.95
87.65
86.65
87.45
427300
37238832
87.00
87.00
86.90
87.00
242000
21050514
87.00
87.00
86.50
86.65
173050
15027770
86.65
86.85
86.30
86.80
550980
47819576
86.05
86.50
86.05
86.50
70620
6107221
86.60
87.20
86.50
86.50
897480
77712934
86.55
86.65
86.55
86.60
755990
65471173
86.55
86.55
85.60
85.80
310210
26613796
85.60
86.50
85.60
86.35
518920
44817100
86.50
89.00
86.50
87.75
1083790
95038803
87.50
88.00
86.80
87.60
1130360
99014315
87.55
89.00
87.45
87.55
1162870
101810020
87.60
90.00
87.60
89.00
600150
53384496
89.00
89.65
89.00
89.40
774000
69163896
90.00
92.30
90.00
91.45
1131320
103749914
90.80
90.80
88.90
89.00
2810480
250305545
90.00
92.15
90.00
92.15
790120
72315368
92.15
97.40
92.15
96.50
1711030
162269940
95.50
98.05
95.50
97.95
2433450
238201476
98.05 100.60
97.00
97.95
1364140
135110559
97.50
97.50
95.60
95.80
767620
73665161
96.40
96.40
94.75
95.00
584730
55837906
95.05
95.20
95.05
95.10
204630
19463155
94.95
97.00
94.60
96.50
247020
23796779
95.05
96.20
94.95
94.95
315950
30144248
94.55
97.45
94.55
96.80
2402120
232565090
96.80
97.10
96.50
96.50
890660
86135285
96.50
96.80
96.00
96.10
340180
32703321
97.00
97.00
96.10
96.20
537880
51863139
98.50
98.50
93.90
95.00
463510
44891703
12/02/2011
95.9500
12/05/2011
96.2567
12/06/2011
96.2067
12/07/2011
96.1033
12/08/2011
96.0067
12/09/2011
96.0633
12/12/2011
96.1533
12/13/2011
96.2467
12/14/2011
96.2500
12/15/2011
96.3067
12/16/2011
96.2533
12/19/2011
96.2467
12/20/2011
96.2133
12/21/2011
96.2400
12/22/2011
96.3500
12/23/2011
96.3333
12/26/2011
96.2967
12/27/2011
96.3500
12/28/2011
96.3600
12/29/2011
96.4233
01/02/2012
96.4500
01/03/2012
96.6267
01/04/2012
96.9933
01/05/2012
97.3100
01/06/2012
97.6567
01/09/2012
98.0967
01/10/2012
98.7300
01/11/2012
99.4233
01/12/2012
100.0500
01/13/2012
100.6733
96.90
97.00
95.50
96.75
516700
49874047
95.00
96.75
95.00
96.75
471020
44938482
95.50
96.00
95.50
95.75
76180
7293545
95.50
96.80
95.50
96.40
382450
36823468
96.45
96.50
96.45
96.50
920130
88774151
96.00
97.00
96.00
96.65
479980
46268050
96.65
97.10
96.30
96.35
550390
53091384
96.35
96.60
96.20
96.50
780240
75281490
97.00
97.00
96.40
96.55
352800
34050576
95.00
96.00
95.00
95.80
270180
25779857
95.80
97.00
95.80
96.00
443880
42608703
96.00
96.60
95.85
96.40
314690
30346457
94.50
96.00
94.50
95.60
319640
30582333
95.60
96.90
95.00
96.60
747850
72228809
96.00
96.80
96.00
96.65
708910
68451287
96.60
96.75
96.50
96.50
358720
34634160
96.50
96.50
96.00
96.20
74580
7176650
96.20
96.65
96.20
96.55
22375400
2159254473
96.65
97.00
96.30
96.55
543050
52488576
96.60
97.50
96.60
97.45
860720
83664363
97.00
97.30
97.00
97.05
410430
39840611
97.05
99.70
97.05
99.00
1341550
132738600
99.50 102.00
1329640
135465767
1028880
104305918
99.90 101.00
339800
34322565
884720
90694845
937040
99135271
1183860
125431068
566700
60160243
1538520
162823566
99.50 102.50
99.90 101.30
01/16/2012
101.5733
01/17/2012
102.6133
01/18/2012
103.7167
01/19/2012
104.8800
01/20/2012
106.0033
01/24/2012
106.8667
01/25/2012
107.5933
01/26/2012
107.8600
01/27/2012
108.2800
01/30/2012
108.8200
01/31/2012
109.5733
02/01/2012
110.3067
02/02/2012
111.0400
02/03/2012
111.5733
02/06/2012
112.5933
02/07/2012
113.4600
02/08/2012
114.3200
02/09/2012
114.9667
02/10/2012
115.8000
02/13/2012
116.5267
02/14/2012
117.3133
02/15/2012
118.2667
02/16/2012
119.4133
02/17/2012
120.5667
02/20/2012
121.7600
02/21/2012
122.7667
02/22/2012
123.5533
02/23/2012
124.2333
02/24/2012
125.0733
02/27/2012
125.2733
368540
40321462
1275890
142785314
1458580
165790657
1023750
117725781
1043520
119384254
117360
13004528
762390
83949340
1080540
114636640
1858950
199880300
1099820
119531491
1007220
113586991
955110
111657493
1041160
121723921
380390
43996368
3290410
399551514
1750340
215629828
2043190
256145607
1949000
239303540
1602140
201576399
1343610
168805963
1183860
146229896
1342210
166494297
1693720
208676894
2971640
371511161
1551170
195979318
1746610
225671107
1966210
253589731
1114560
142335540
838840
106818046
1321070
163988771
02/28/2012
125.3467
02/29/2012
125.6333
03/01/2012
126.0467
03/02/2012
126.3467
03/05/2012
126.6467
03/06/2012
127.1533
03/07/2012
127.5000
03/08/2012
128.0000
03/09/2012
128.5533
03/12/2012
129.2200
03/13/2012
129.9467
03/14/2012
130.8867
03/15/2012
131.9467
03/16/2012
133.2733
03/19/2012
134.7867
03/20/2012
136.4600
03/21/2012
137.7600
03/22/2012
139.0267
03/23/2012
140.1600
03/26/2012
140.9133
03/27/2012
141.6600
03/28/2012
142.6000
03/29/2012
143.4800
03/30/2012
144.1333
04/02/2012
144.1933
04/03/2012
144.3333
04/04/2012
144.1533
04/10/2012
143.8800
04/11/2012
143.3533
04/12/2012
142.8200
82690
10272207
940670
119157266
667060
85938956
1506970
196591811
295850
38367854
436450
56479624
170820
22103663
903240
117844215
652060
85943898
1437260
195420281
1915400
267425851
1454920
207669036
1913830
273783555
2028580
295209315
987020
144837750
1742090
259840033
791180
117774526
1139260
168577310
2046850
304677848
1231220
174503290
637420
90422106
975040
140025294
216500
31082673
1236290
176330573
755060
106254487
736010
104036153
487790
69127033
773000
107195164
482030
66554529
764650
106195232
04/13/2012
142.1867
04/16/2012
141.7133
04/17/2012
141.2533
04/18/2012
141.0267
04/19/2012
141.3533
04/20/2012
141.7200
04/23/2012
141.6200
04/24/2012
141.6267
04/25/2012
141.6333
04/26/2012
142.1067
04/27/2012
142.1733
04/30/2012
142.3667
05/02/2012
143.0333
05/03/2012
144.1267
05/04/2012
145.1267
05/07/2012
145.7867
05/08/2012
146.2533
05/09/2012
146.5133
05/10/2012
146.4400
05/11/2012
146.2267
05/14/2012
145.3667
05/15/2012
144.2400
05/16/2012
142.6467
05/17/2012
141.9067
05/18/2012
140.6067
05/21/2012
139.5733
05/22/2012
138.7733
05/23/2012
137.5133
05/24/2012
135.5200
05/25/2012
133.7667
1321130
184781488
720980
101265228
1805600
254939726
1375110
197946580
1149260
167241594
1310860
191509978
548150
79898844
600780
86147291
248260
36102612
1388460
201339117
1545770
221670610
901210
128872410
2143450
314595494
2424100
371922400
1509440
233103490
907160
136037923
948590
140777965
231480
33642974
1080780
155112307
1621190
231561128
1281080
171793785
2884940
360441458
1725150
214204308
2026390
258784458
417550
52603117
685040
86905091
686500
90618813
481040
62547088
275490
34519868
435270
55452840
05/28/2012
132.7600
05/29/2012
132.0000
05/30/2012
131.1800
05/31/2012
130.3467
06/01/2012
129.7667
06/04/2012
129.5467
06/05/2012
129.8800
06/06/2012
130.3733
06/07/2012
130.2667
06/08/2012
130.5600
06/11/2012
130.9267
06/13/2012
131.6600
06/14/2012
132.2467
06/15/2012
132.9733
06/18/2012
133.7600
06/19/2012
133.9800
06/20/2012
134.2533
06/21/2012
134.7067
06/22/2012
135.2267
06/25/2012
135.5267
06/26/2012
135.9400
06/27/2012
136.4000
06/28/2012
137.3333
06/29/2012
138.1333
07/02/2012
138.7600
07/03/2012
139.4267
07/04/2012
139.5000
07/05/2012
139.8533
07/06/2012
140.3200
07/09/2012
140.3667
2329210
303297724
500150
67678777
353520
47015954
630710
83895322
300730
39981379
353580
45875917
156290
20303963
111510
14289201
411030
53582122
323560
42036412
728730
96197319
1620130
227690810
603500
83861910
233340
32167346
339180
46925616
517410
71308540
789060
111156959
599700
83531502
485400
67349891
317120
43934264
832830
113612990
436820
59682191
642820
89736139
757230
107663722
478790
67073544
857710
121993313
1161090
166234851
767090
110598014
867870
124780612
81150
11374439
07/10/2012
140.5267
07/11/2012
140.4467
07/12/2012
140.2800
07/13/2012
140.2267
07/16/2012
140.3267
07/17/2012
140.5800
07/18/2012
140.8467
07/19/2012
140.6800
07/20/2012
140.5200
07/23/2012
140.4333
07/24/2012
139.9800
07/25/2012
139.5733
07/26/2012
139.0733
07/27/2012
138.6067
07/30/2012
138.4133
07/31/2012
138.5000
08/01/2012
138.7267
08/02/2012
139.5800
08/03/2012
140.3800
08/06/2012
140.9133
08/08/2012
141.5333
08/09/2012
141.6667
08/10/2012
142.1333
08/13/2012
142.6000
08/14/2012
143.2667
08/15/2012
144.2533
08/16/2012
145.1133
08/17/2012
145.9000
08/22/2012
146.5600
08/23/2012
147.1733
866550
121454828
500780
70010394
222430
30910882
797580
110483531
962650
135124980
2034220
284745975
899390
126843849
1171570
164429328
449700
62909829
360470
49745345
727540
98618433
267060
36360833
494600
67699460
689130
94198987
790890
108515704
1264270
178317905
1266810
181566747
1965080
289467386
1037320
155985578
597460
89174215
766760
114327820
352630
50700352
1267380
182501335
502420
73753310
691590
102330610
769700
116331841
370580
55578292
681490
101862696
373060
54670381
758590
110902901
08/24/2012
147.4733
08/28/2012
147.5933
08/29/2012
147.4400
08/30/2012
147.4067
08/31/2012
147.2067
09/03/2012
147.2600
09/04/2012
147.7467
09/05/2012
148.0467
09/06/2012
148.2467
09/07/2012
148.6467
09/10/2012
149.1667
09/11/2012
149.7067
09/12/2012
150.4400
09/13/2012
151.3667
09/14/2012
152.5067
09/17/2012
153.6200
09/18/2012
154.5800
09/19/2012
155.3133
09/20/2012
155.9067
09/21/2012
156.7933
09/24/2012
157.4600
09/25/2012
158.1000
09/26/2012
158.9000
09/27/2012
159.7067
09/28/2012
160.3733
10/01/2012
160.9000
10/02/2012
161.4600
10/03/2012
162.0867
10/04/2012
162.4733
10/05/2012
162.5067
558310
81249022
444600
64699526
477340
70388011
1289280
192251068
1549170
230497630
785600
118199157
1061850
159591177
575900
86598646
247400
37124376
1235500
188972306
1456640
231417709
764910
121086212
224600
35762386
480860
76918965
1088360
177622004
375890
61350704
920140
146845618
360640
57176799
668250
105881885
787110
124448846
1597560
255179658
382340
61179417
930510
151179835
595840
96562777
980080
160838071
1139710
189468660
853950
141236790
1365880
230297364
573760
95013857
774690
127077238
10/08/2012
162.5200
10/09/2012
162.5533
10/10/2012
162.9200
10/11/2012
163.2933
10/12/2012
163.5667
10/15/2012
163.6400
10/16/2012
163.9467
10/17/2012
164.2267
10/18/2012
164.5467
10/19/2012
164.7400
10/22/2012
164.6867
10/23/2012
164.7000
10/24/2012
164.3400
10/25/2012
164.1933
10/29/2012
164.0467
10/30/2012
163.9200
10/31/2012
164.0467
11/05/2012
164.1400
11/06/2012
164.2733
11/07/2012
164.5133
11/08/2012
164.5600
11/09/2012
164.4600
11/12/2012
164.1333
11/13/2012
163.8067
11/14/2012
163.4733
11/15/2012
162.6467
11/16/2012
161.8800
11/19/2012
161.4467
11/20/2012
161.2867
11/21/2012
161.4267
521810
84984552
1242480
199656061
1090050
177564497
354920
58196405
382470
62198803
479670
77265626
643140
105981338
690750
115229632
710710
118652882
511020
85282350
329990
54724204
282420
47081762
812920
132858177
216300
35371163
557720
91006248
460510
74140009
181110
29316405
610300
100919060
1114950
186120106
558600
93005679
644560
105074525
673960
109812430
456030
73695251
423150
68546365
542800
87910403
2394800
371182857
1835900
284616974
505290
79354055
1026530
165425756
1233830
203445791
11/22/2012
161.6267
11/23/2012
161.5533
11/26/2012
161.3267
11/27/2012
161.1667
11/28/2012
161.0333
11/29/2012
161.1733
12/03/2012
161.3067
12/04/2012
161.5000
12/05/2012
161.5333
12/06/2012
161.6333
12/07/2012
162.4133
12/10/2012
163.0200
12/11/2012
163.4400
12/12/2012
163.6067
12/13/2012
163.4933
12/14/2012
163.2933
12/17/2012
163.3733
12/18/2012
163.3733
12/19/2012
163.2800
12/20/2012
163.1133
12/21/2012
162.8867
12/26/2012
162.5867
12/27/2012
162.2800
12/28/2012
161.8467
01/02/2013
161.6133
01/03/2013
161.3867
01/04/2013
161.1667
01/07/2013
160.9933
01/08/2013
160.8067
01/09/2013
160.7267
784290
128583593
151710
24474283
1083480
175335298
541730
88370651
396240
64921677
855140
140802929
393370
64704105
743820
122770884
408930
66418787
859060
140356246
404050
66704510
559430
92103851
684970
111886641
462180
75474415
262740
42630372
710280
114387458
341960
55264168
558580
90481695
348010
56460576
181880
29375106
479500
77108964
142680
22908964
227410
36422246
1423860
224082755
320840
50928379
482340
77929343
501040
80575817
874050
140446979
555760
89425231
599880
96665969
01/10/2013
160.6933
01/11/2013
160.7200
01/14/2013
160.8533
01/15/2013
161.0000
01/16/2013
161.2000
01/17/2013
161.5267
01/18/2013
161.8933
01/21/2013
162.3200
01/22/2013
162.9600
01/23/2013
163.4867
01/24/2013
164.0667
01/25/2013
165.0467
01/28/2013
166.1200
01/29/2013
167.1800
01/30/2013
168.1267
01/31/2013
169.0067
02/01/2013
169.6067
02/04/2013
170.4067
02/05/2013
171.0733
02/06/2013
171.7267
02/07/2013
172.3400
02/08/2013
172.9000
02/11/2013
173.3867
02/12/2013
173.9467
02/13/2013
174.4267
02/14/2013
174.5400
02/15/2013
174.4267
02/18/2013
174.2067
02/19/2013
173.9667
02/20/2013
173.8000
293140
47034341
846160
137219501
1531140
249872520
1173500
192879775
875380
143837270
455240
75168710
1431130
236987676
1097140
182373520
916140
151716262
1210170
202111003
943150
160748637
635830
111250255
768010
135588016
584650
103183480
760570
133329403
761540
132416677
983720
168574417
1315930
230420302
501830
87510911
655220
114089643
456090
79664839
672920
117385237
286810
49910430
349020
60684846
451470
78703547
665880
116859151
754560
130688914
1429900
248243348
643670
111591509
1102330
190345398
02/21/2013
173.7133
810740
139680196