Advertisement
Not a member of Pastebin yet?
Sign Up,
it unlocks many cool features!
- Date,Open,Low,High,Close,Volume
- "Dec 6, 2010",50.1,50.1,50.1,50.1,1
- "Dec 7, 2010",50.1,50.1,50.1,50.1,0
- "Dec 8, 2010",50,50,50,50,5
- "Dec 9, 2010",50,50,50,50,0
- "Dec 10, 2010",50,50,50,50,0
- "Dec 11, 2010",50,50,50,50,0
- "Dec 12, 2010",50,50,50,50,0
- "Dec 13, 2010",50,50,50,50,0
- "Dec 14, 2010",50,50,50,50,0
- "Dec 15, 2010",55,55,55,55,67
- "Dec 16, 2010",55,55,55,55,0
- "Dec 17, 2010",55,55,55,55,0
- "Dec 18, 2010",55,54.5,55,55,4
- "Dec 19, 2010",55,55,55,55,0
- "Dec 20, 2010",55,55,55,55,31
- "Dec 21, 2010",55,55,55,55,0
- "Dec 22, 2010",55,55,55,55,0
- "Dec 23, 2010",54.9,54.9,55,55,20
- "Dec 24, 2010",55,55,55,55,0
- "Dec 25, 2010",55,54.9,55,55,80
- "Dec 26, 2010",55,55,55,55,0
- "Dec 27, 2010",55,55,55,55,0
- "Dec 28, 2010",55,55,55,55,0
- "Dec 29, 2010",55,55,55,55,0
- "Dec 30, 2010",55,55,55,55,0
- "Dec 31, 2010",55,54.9,55,55,103
- "Jan 1, 2011",55,55,55,55,0
- "Jan 2, 2011",55,55,55,55,0
- "Jan 3, 2011",56,55.9,56,56,101
- "Jan 4, 2011",57,57,57,57,100
- "Jan 5, 2011",56.1,56.1,56.6,56.1,15
- "Jan 6, 2011",56.1,56.1,56.1,56.1,0
- "Jan 7, 2011",56.1,56.1,56.1,56.1,0
- "Jan 8, 2011",57.9,57.9,57.9,57.9,10
- "Jan 9, 2011",58,57.9,58,58,110
- "Jan 10, 2011",58,58,58,58,0
- "Jan 11, 2011",58,58,58,58,0
- "Jan 12, 2011",58,58,58,58,0
- "Jan 13, 2011",58,58,58,58,0
- "Jan 14, 2011",58.9,58.9,58.9,58.9,20
- "Jan 15, 2011",58.9,58.9,58.9,58.9,0
- "Jan 16, 2011",58.9,58.9,58.9,58.9,0
- "Jan 17, 2011",58.9,58.9,58.9,58.9,0
- "Jan 18, 2011",58.9,58.9,58.9,58.9,0
- "Jan 19, 2011",58.9,58.9,58.9,58.9,0
- "Jan 20, 2011",58.9,56.6,58.9,56.6,110
- "Jan 21, 2011",59.9,59.9,59.9,59.9,10
- "Jan 22, 2011",59.9,59.9,59.9,59.9,0
- "Jan 23, 2011",59.9,59.9,59.9,59.9,0
- "Jan 24, 2011",62.1,62.1,62.1,62.1,10
- "Jan 25, 2011",62.1,62.1,62.1,62.1,0
- "Jan 26, 2011",62,62,62,62,1
- "Jan 27, 2011",62,62,62,62,0
- "Jan 28, 2011",62,62,62,62,0
- "Jan 29, 2011",62,58.2,62.2,62.2,15
- "Jan 30, 2011",62.2,62.2,62.2,62.2,0
- "Jan 31, 2011",62.2,62.2,62.2,62.2,29
- "Feb 1, 2011",62.2,62.2,62.2,62.2,0
- "Feb 2, 2011",60,60,60,60,1
- "Feb 3, 2011",60,60,60,60,0
- "Feb 4, 2011",60,60,60,60,0
- "Feb 5, 2011",61,61,61,61,1
- "Feb 6, 2011",61,61,61,61,0
- "Feb 7, 2011",61,61,61,61,0
- "Feb 8, 2011",61,61,61,61,0
- "Feb 9, 2011",61,61,61,61,0
- "Feb 10, 2011",60.1,59.8,60.2,59.8,20
- "Feb 11, 2011",59.8,59.8,59.8,59.8,0
- "Feb 12, 2011",59.4,59.4,59.4,59.4,5
- "Feb 13, 2011",59.4,59.4,59.4,59.4,0
- "Feb 14, 2011",59.4,59.4,59.4,59.4,0
- "Feb 15, 2011",59.4,59.4,59.4,59.4,0
- "Feb 16, 2011",60,60,60,60,6
- "Feb 17, 2011",60,60,60,60,0
- "Feb 18, 2011",60,60,60,60,0
- "Feb 19, 2011",60,60,60,60,0
- "Feb 20, 2011",60,60,60,60,0
- "Feb 21, 2011",60,60,60,60,0
- "Feb 22, 2011",60,60,60,60,0
- "Feb 23, 2011",60,60,60,60,0
- "Feb 24, 2011",64.8,60.6,64.8,64.8,100
- "Feb 25, 2011",63.8,63.8,63.8,63.8,1
- "Feb 26, 2011",63.8,63.8,63.8,63.8,0
- "Feb 27, 2011",63.8,63.8,63.8,63.8,0
- "Feb 28, 2011",63.8,63.8,63.8,63.8,0
- "Mar 1, 2011",63.5,63.5,63.5,63.5,1
- "Mar 2, 2011",63.6,63.5,63.6,63.6,13
- "Mar 3, 2011",64,64,64,64,12
- "Mar 4, 2011",64,64,64,64,0
- "Mar 5, 2011",61.1,61.1,61.1,61.1,5
- "Mar 6, 2011",61.1,61.1,61.1,61.1,26
- "Mar 7, 2011",61.1,61.1,61.1,61.1,69
- "Mar 8, 2011",61.1,61.1,61.1,61.1,0
- "Mar 9, 2011",63.9,62.8,63.9,62.8,12
- "Mar 10, 2011",62.7,62.7,62.8,62.7,22
- "Mar 11, 2011",60.8,60.8,60.8,60.8,5
- "Mar 12, 2011",61.5,61.4,62,62,31
- "Mar 13, 2011",62,62,62,62,0
- "Mar 14, 2011",62,62,62,62,0
- "Mar 15, 2011",61.3,61.1,61.7,61.7,41
- "Mar 16, 2011",61.7,61.7,62,62,111
- "Mar 17, 2011",62.9,62.9,63,63,47
- "Mar 18, 2011",63,63,63,63,0
- "Mar 19, 2011",63,63,63,63,0
- "Mar 20, 2011",63,63,63,63,0
- "Mar 21, 2011",61.1,61.1,61.1,61.1,1
- "Mar 22, 2011",61.1,61.1,61.1,61.1,0
- "Mar 23, 2011",61,61,61.2,61,53
- "Mar 24, 2011",61,61,61,61,47
- "Mar 25, 2011",61,61,61,61,0
- "Mar 26, 2011",60.8,60.8,60.9,60.8,10
- "Mar 27, 2011",60.8,60.8,60.8,60.8,0
- "Mar 28, 2011",60.8,60.8,60.8,60.8,0
- "Mar 29, 2011",63,61.9,64.9,63,170
- "Mar 30, 2011",64,63.9,64,64,26
- "Mar 31, 2011",64,64,64,64,0
- "Apr 1, 2011",63.1,60.8,63.1,60.8,149
- "Apr 2, 2011",60.8,60.8,60.8,60.8,0
- "Apr 3, 2011",59.9,59.5,59.9,59.5,115
- "Apr 4, 2011",59.4,59.4,59.4,59.4,5
- "Apr 5, 2011",59.1,59,59.9,59.9,162
- "Apr 6, 2011",59.04,59,59.8,59.8,90
- "Apr 7, 2011",59.1,59.1,59.6,59.1,100
- "Apr 8, 2011",59.1,59.1,59.1,59.1,0
- "Apr 9, 2011",59.1,59.1,59.1,59.1,0
- "Apr 10, 2011",59.4,59.4,59.4,59.4,10
- "Apr 11, 2011",59.5,59.5,59.5,59.5,50
- "Apr 12, 2011",59.5,59.5,59.5,59.5,0
- "Apr 13, 2011",59.9,59.9,59.9,59.9,2
- "Apr 14, 2011",60,59.2,60,59.2,104
- "Apr 15, 2011",59,59,59.6,59.6,7
- "Apr 16, 2011",59.1,59.1,59.9,59.9,695
- "Apr 17, 2011",59.3,59,59.3,59,16
- "Apr 18, 2011",59.1,59.1,59.1,59.1,59
- "Apr 19, 2011",59.7,58.9,59.7,58.9,31
- "Apr 20, 2011",59,59,59,59,3
- "Apr 21, 2011",59,59,59,59,36
- "Apr 22, 2011",59,58.6,59,58.6,11
- "Apr 23, 2011",58.3,58.3,58.3,58.3,9
- "Apr 24, 2011",58.2,58.2,58.3,58.2,62
- "Apr 25, 2011",58.2,58.2,59.9,59,371
- "Apr 26, 2011",58.5,58.5,59.4,59,225
- "Apr 27, 2011",59.7,58.9,59.7,58.9,35
- "Apr 28, 2011",59.5,59.5,59.5,59.5,50
- "Apr 29, 2011",59.7,59.7,59.7,59.7,50
- "Apr 30, 2011",59,58.9,59,58.9,20
- "May 1, 2011",58.9,58.9,59.4,59.4,35
- "May 2, 2011",59.5,58.9,69.9,69.9,1737
- "May 3, 2011",64,60,65.5,62.4,742
- "May 4, 2011",60,60,62.5,61.9,169
- "May 5, 2011",61.8,60.5,61.9,60.5,15
- "May 6, 2011",60.9,60.9,62,62,64
- "May 7, 2011",60.5,60.1,60.9,60.1,141
- "May 8, 2011",60.1,60,60.1,60,191
- "May 9, 2011",59.9,59.9,59.9,59.9,1
- "May 10, 2011",59.7,58.9,60,58.9,68
- "May 11, 2011",59.8,58.2,60.6,58.2,193
- "May 12, 2011",58.5,58.5,59.4,58.5,307
- "May 13, 2011",58.7,58.7,59.1,59.1,3
- "May 14, 2011",59,58.6,59.3,58.6,159
- "May 15, 2011",59.2,58.6,59.4,58.9,54
- "May 16, 2011",58.9,58.6,60,59.9,225
- "May 18, 2011",60.1,58.7,60.7,58.7,112
- "May 19, 2011",58.7,58.7,60.1,59.4,106
- "May 20, 2011",59.9,59.8,60.4,60.3,108
- "May 21, 2011",60.4,60.1,60.5,60.1,119
- "May 22, 2011",60.1,60.1,60.5,60.5,140
- "May 23, 2011",60.5,59.9,61.9,60.3,657
- "May 24, 2011",62.6,61.1,62.6,61.1,67
- "May 25, 2011",61.9,61.2,63,62.1,269
- "May 26, 2011",62,61,62.5,61,262
- "May 27, 2011",60,59.9,62.3,60.6,763
- "May 28, 2011",60.8,60.8,61.9,60.9,132
- "May 29, 2011",61.9,60.8,61.9,60.9,22
- "May 30, 2011",61.8,61.2,61.8,61.5,21
- "May 31, 2011",62,61.5,62.4,62.4,203
- "Jun 1, 2011",62.4,61.3,62.4,61.3,173
- "Jun 2, 2011",61.8,60.2,62.1,61.6,345
- "Jun 3, 2011",61,61,62.1,62,421
- "Jun 4, 2011",61,60.8,61.3,61,150
- "Jun 5, 2011",61,60.3,61.3,61.3,77
- "Jun 6, 2011",61,60.8,61.3,61.3,100
- "Jun 7, 2011",61.3,61,61.4,61.4,86
- "Jun 8, 2011",61,60.1,61,60.5,336
- "Jun 9, 2011",60.9,60.5,60.9,60.9,560
- "Jun 10, 2011",60.9,60.9,61.3,61.3,12
- "Jun 11, 2011",61.2,61.2,61.3,61.3,25
- "Jun 12, 2011",61.3,61.3,61.4,61.3,52
- "Jun 13, 2011",61.2,60.9,61.3,60.9,45
- "Jun 14, 2011",61,60.9,61.1,61,154
- "Jun 15, 2011",60.9,60.5,61.3,60.9,132
- "Jun 16, 2011",61,60.6,61.4,60.6,181
- "Jun 17, 2011",60.6,59.9,60.7,60.3,525
- "Jun 18, 2011",60.4,60.1,60.4,60.3,86
- "Jun 19, 2011",60.1,60,60.2,60.2,26
- "Jun 20, 2011",60.2,60,60.2,60.1,19
- "Jun 21, 2011",59.2,59.2,60.3,60.2,254
- "Jun 22, 2011",60.2,59.1,60.2,59.9,99
- "Jun 23, 2011",59.8,58.1,59.8,58.2,620
- "Jun 24, 2011",58.3,57.7,58.4,57.7,3
- "Jun 25, 2011",58,57.7,58.4,58.2,55
- "Jun 26, 2011",57.8,57.6,58,57.6,118
- "Jun 27, 2011",57.5,55.9,57.6,56,236
- "Jun 28, 2011",56.4,56.4,57,57,37
- "Jun 29, 2011",56.5,56.2,57,57,125
- "Jun 30, 2011",56.9,56.8,57.5,57.4,109
- "Jul 1, 2011",57,56.9,57.4,56.9,263
- "Jul 2, 2011",57.3,56.9,57.4,57,82
- "Jul 3, 2011",57,56.9,57.5,56.9,71
- "Jul 4, 2011",57.4,57.4,58,58,76
- "Jul 5, 2011",58,57.9,58,57.9,50
- "Jul 6, 2011",57.4,57.4,58,58,21
- "Jul 7, 2011",58,57.4,58,57.4,22
- "Jul 8, 2011",57.9,57.9,58.5,58.5,93
- "Jul 9, 2011",58.4,57.9,58.5,58.5,22
- "Jul 10, 2011",57.9,57.9,58,57.9,11
- "Jul 11, 2011",57.9,57.9,57.9,57.9,2
- "Jul 12, 2011",58,57,58.3,58.3,108
- "Jul 13, 2011",58.1,58.1,58.5,58.5,4
- "Jul 14, 2011",58.4,57.4,58.4,58,76
- "Jul 15, 2011",58,57.4,58,57.4,152
- "Jul 16, 2011",56.7,56.7,57.4,57.4,108
- "Jul 17, 2011",57.3,56.9,57.4,56.9,134
- "Jul 18, 2011",57,56.6,57,56.6,156
- "Jul 19, 2011",56.6,56.6,57,57,29
- "Jul 20, 2011",56.9,56.9,57,57,49
- "Jul 21, 2011",57,55,57.2,56.4,383
- "Jul 22, 2011",56.4,55.9,57.4,56.2,365
- "Jul 23, 2011",56.1,55.1,56.5,55.6,155
- "Jul 24, 2011",56,55.9,56,56,160
- "Jul 25, 2011",56.5,56.3,56.5,56.3,75
- "Jul 26, 2011",56.5,56.5,57,56.8,51
- "Jul 27, 2011",55,55,56.8,56,231
- "Jul 28, 2011",56.8,55.4,57,56,135
- "Jul 29, 2011",56,56,57.7,56.7,228
- "Jul 30, 2011",56.1,56,56.4,56,95
- "Jul 31, 2011",55.9,55,56,55,189
- "Aug 1, 2011",56,55.6,56.8,55.6,148
- "Aug 2, 2011",55.6,55.6,56.6,56,25
- "Aug 3, 2011",56,55.9,56.6,56.1,121
- "Aug 4, 2011",55.9,55.4,56.1,55.4,130
- "Aug 5, 2011",55.6,54,55.6,54,212
- "Aug 7, 2011",52.2,52.2,53.7,52.7,68
- "Aug 8, 2011",52.8,52.2,53.3,52.6,75
- "Aug 9, 2011",52.4,50.1,52.4,50.6,461
- "Aug 10, 2011",50.6,50,50.8,50.2,68
- "Aug 11, 2011",50.6,50.2,50.6,50.6,31
- "Aug 12, 2011",50.3,49.7,50.7,50.2,210
- "Aug 13, 2011",50.2,49.1,50.2,49.9,279
- "Aug 14, 2011",49.8,49,49.9,49.5,168
- "Aug 15, 2011",49.7,49.5,50.5,50.5,440
- "Aug 16, 2011",50.5,50.4,52.2,52,329
- "Aug 17, 2011",52.1,51.5,52.2,51.5,163
- "Aug 18, 2011",51.4,50.5,52,51.4,638
- "Aug 19, 2011",51.4,50.8,51.6,50.8,280
- "Aug 20, 2011",51.2,48.5,51.4,48.5,351
- "Aug 21, 2011",49.9,48.1,49.9,48.5,69
- "Aug 22, 2011",48.5,48.5,49.9,49.4,136
- "Aug 23, 2011",49.4,49.4,51,51,277
- "Aug 24, 2011",51,49.5,51,50.4,284
- "Aug 25, 2011",51,50.4,51.5,50.4,127
- "Aug 26, 2011",50.4,50.2,51.9,51,152
- "Aug 27, 2011",51,50.9,52,51.8,171
- "Aug 28, 2011",50.9,50.8,51.5,50.9,41
- "Aug 29, 2011",51,50.6,51,51,117
- "Aug 30, 2011",51.1,51,52,51.4,372
- "Aug 31, 2011",52,51,52.2,51.4,78
- "Sep 1, 2011",51.7,50.9,51.7,51,29
- "Sep 2, 2011",50.9,49.4,51,49.9,355
- "Sep 3, 2011",50,48.6,50.5,50.3,412
- "Sep 4, 2011",49.8,49.5,49.8,49.6,27
- "Sep 5, 2011",49.5,48.9,49.5,48.9,65
- "Sep 6, 2011",49.3,49.2,49.5,49.2,80
- "Sep 7, 2011",49.2,49.1,49.6,49.5,80
- "Sep 8, 2011",49.6,49.5,51,50.6,356
- "Sep 9, 2011",50.7,49.6,50.8,49.6,196
- "Sep 10, 2011",49.5,49,50,50,251
- "Sep 11, 2011",50.08,49.8,50.4,50,388
- "Sep 12, 2011",50,49.8,50,49.8,256
- "Sep 13, 2011",50,49.8,50.5,50.1,250
- "Sep 14, 2011",50,49.4,50.4,49.8,327
- "Sep 15, 2011",49.8,47.5,50.3,50.1,1160
- "Sep 16, 2011",49.9,49.4,51.9,50.9,1111
- "Sep 17, 2011",50.1,49.8,51.6,50,869
- "Sep 18, 2011",49.9,49.9,50,50,222
- "Sep 19, 2011",50.1,49.8,50.1,50,209
- "Sep 20, 2011",50.1,49.6,50.1,49.7,261
- "Sep 21, 2011",49.6,48.7,50,49.6,296
- "Sep 22, 2011",49.6,49,49.8,49,417
- "Sep 23, 2011",49.1,48.1,49.5,48.6,381
- "Sep 24, 2011",48.5,45.9,48.6,47.6,307
- "Sep 25, 2011",47.3,47.3,48.6,48.6,46
- "Sep 26, 2011",48.4,48,48.5,48.5,40
- "Sep 27, 2011",48.5,47.2,48.7,47.5,257
- "Sep 28, 2011",47.9,47.4,47.9,47.4,159
- "Sep 29, 2011",47.5,47.3,47.5,47.3,184
- "Sep 30, 2011",47.4,46.5,47.9,46.5,371
- "Oct 1, 2011",47,47,50.6,47.9,1188
- "Oct 2, 2011",48,47.6,48,47.6,51
- "Oct 3, 2011",47.4,46.9,47.5,47.4,30
- "Oct 4, 2011",47.4,46.5,47.5,46.5,135
- "Oct 5, 2011",46.5,45.1,49.6,47,1425
- "Oct 6, 2011",46.6,46.5,48,47,593
- "Oct 7, 2011",48,45.9,48.8,48,1185
- "Oct 8, 2011",47.5,47.1,48,47.2,172
- "Oct 9, 2011",47.2,46.9,48,47.6,287
- "Oct 10, 2011",48,47,48,47.5,213
- "Oct 11, 2011",47.5,47.4,48.9,48.9,457
- "Oct 12, 2011",48.6,47,48.6,47,658
- "Oct 13, 2011",46.1,46.1,48.5,47.7,557
- "Oct 14, 2011",48,47.1,48.7,48.5,608
- "Oct 15, 2011",47.3,46.1,47.7,47.7,257
- "Oct 16, 2011",47.2,46.5,47.8,46.5,333
- "Oct 17, 2011",47.4,46.9,47.4,47.3,28
- "Oct 18, 2011",47.3,47,48.2,47.9,269
- "Oct 19, 2011",47.9,47.9,50,48.4,2280
- "Oct 20, 2011",48.7,48.2,48.7,48.5,46
- "Oct 21, 2011",48.5,48.4,49.5,49.1,160
- "Oct 22, 2011",49.1,48.4,49.2,49,151
- "Oct 23, 2011",49,48.6,49,48.6,135
- "Oct 24, 2011",49,48.7,49.1,49.1,74
- "Oct 25, 2011",49.2,48.8,49.2,48.8,49
- "Oct 26, 2011",48.8,48.3,48.9,48.7,283
- "Oct 27, 2011",48.8,48.5,49.2,48.6,218
- "Oct 28, 2011",48.9,48.5,50.5,50,861
- "Oct 29, 2011",50.3,49.2,51,49.2,757
- "Oct 30, 2011",49.9,49.2,49.9,49.2,14
- "Oct 31, 2011",49.4,49.2,49.6,49.2,44
- "Nov 1, 2011",49.1,49.1,49.5,49.4,109
- "Nov 2, 2011",49.5,49.2,49.9,49.9,213
- "Nov 3, 2011",49.8,49.4,50,50,380
- "Nov 4, 2011",49.6,49.6,50,50,331
- "Nov 5, 2011",50.3,49.9,50.5,50,398
- "Nov 6, 2011",50,49.8,50,50,193
- "Nov 7, 2011",49.9,49.8,49.9,49.8,4
- "Nov 8, 2011",49.8,49.8,50,49.8,382
- "Nov 9, 2011",50,49.8,50,50,140
- "Nov 10, 2011",49.9,49.9,51,50.9,1052
- "Nov 11, 2011",50.9,50.2,51,50.3,351
- "Nov 12, 2011",50.5,50.4,53.6,52.3,1962
- "Nov 13, 2011",52.2,51.7,52.2,51.7,712
- "Nov 14, 2011",51.8,51.4,52.8,51.4,631
- "Nov 15, 2011",51.6,51.3,52.6,51.5,236
- "Nov 16, 2011",52,51.5,52.8,51.5,120
- "Nov 17, 2011",52,51.2,52,51.2,494
- "Nov 18, 2011",51.5,50.8,51.5,51,209
- "Nov 19, 2011",50.7,50.1,51,50.5,333
- "Nov 20, 2011",50.8,50.8,51.3,50.9,621
- "Nov 21, 2011",51.2,50.9,51.2,50.9,38
- "Nov 22, 2011",50.8,50.7,50.9,50.9,51
- "Nov 23, 2011",50.7,50.3,51,51,379
- "Nov 24, 2011",50.8,50.1,50.9,50.4,123
- "Nov 25, 2011",50.5,50.2,51,50.7,172
- "Nov 26, 2011",50.6,50.4,50.6,50.4,63
- "Nov 27, 2011",50.4,50.1,50.5,50.4,269
- "Nov 28, 2011",50.4,50.1,50.9,50.9,204
- "Nov 29, 2011",50.9,50.1,50.9,50.4,190
- "Nov 30, 2011",50.4,50.1,50.9,50.5,413
- "Dec 1, 2011",50.4,50.1,50.5,50.4,498
- "Dec 2, 2011",50.3,50,50.8,50.5,319
- "Dec 3, 2011",50.6,50.4,51.1,50.8,446
- "Dec 4, 2011",50.8,50.1,50.9,50.1,225
- "Dec 5, 2011",50.5,50.1,50.8,50.1,253
- "Dec 6, 2011",51,50.1,51,50.4,363
- "Dec 7, 2011",50.4,50.1,50.5,50.4,261
- "Dec 8, 2011",50.4,50,50.5,50.4,360
- "Dec 9, 2011",50.4,50.2,50.4,50.3,76
- "Dec 10, 2011",50.3,50,50.5,50,183
- "Dec 11, 2011",50.4,50.1,50.5,50.1,88
- "Dec 12, 2011",50,50,50.4,50.3,196
- "Dec 13, 2011",50.4,50,50.4,50.1,57
- "Dec 14, 2011",50,50,52.2,51.9,1830
- "Dec 15, 2011",51.9,51.1,51.9,51.2,223
- "Dec 16, 2011",51.4,51.2,51.7,51.5,197
- "Dec 17, 2011",51.2,51,51.9,51,414
- "Dec 18, 2011",51,51,51.1,51,138
- "Dec 19, 2011",51.5,50.9,51.5,51.4,84
- "Dec 20, 2011",51.3,50.5,51.9,50.9,480
- "Dec 21, 2011",51,50.5,51.8,50.9,359
- "Dec 22, 2011",51.4,50.7,52.2,51.5,253
- "Dec 23, 2011",51.3,51.2,51.9,51.9,498
- "Dec 24, 2011",51.8,51.3,52,51.3,164
- "Dec 25, 2011",51.9,51.9,52,51.9,144
- "Dec 26, 2011",52.4,51.8,52.4,52,252
- "Dec 27, 2011",52,51.9,52.3,51.9,144
- "Dec 28, 2011",51.9,51.9,52,52,85
- "Dec 29, 2011",52,52,52.2,52,146
- "Dec 30, 2011",52.1,51.6,52.4,52,392
- "Dec 31, 2011",52.1,51.2,52.5,51.9,315
- "Jan 1, 2012",52,51.2,52,51.9,135
- "Jan 2, 2012",51.4,51.2,52,52,267
- "Jan 3, 2012",52.3,51.1,52.4,51.4,222
- "Jan 4, 2012",51.4,50,51.9,51.3,765
- "Jan 5, 2012",51.1,50.9,51.8,51.4,502
- "Jan 6, 2012",50.7,49.9,52,52,2651
- "Jan 7, 2012",52,51,52.9,51.4,1703
- "Jan 8, 2012",51,50,51.2,50.2,1099
- "Jan 9, 2012",50.8,50,51.3,51,1017
- "Jan 10, 2012",51,50.8,51.9,51.9,723
- "Jan 11, 2012",51.8,50.5,51.9,50.5,683
- "Jan 12, 2012",50.8,50.7,51,51,141
- "Jan 13, 2012",51,50.6,51.3,51.3,343
- "Jan 14, 2012",50.8,50.6,52,51.1,1353
- "Jan 15, 2012",51.4,51.2,51.6,51.4,122
- "Jan 16, 2012",51.5,51.3,51.9,51.9,456
- "Jan 17, 2012",51.8,51.6,52,51.7,207
- "Jan 18, 2012",52,51.4,52,51.9,785
- "Jan 19, 2012",51.9,51.4,52,51.9,1025
- "Jan 20, 2012",51.9,51.4,53.9,51.9,1687
- "Jan 21, 2012",52,51.9,54.6,53.4,1564
- "Jan 22, 2012",53.5,53.1,55,54.9,1139
- "Jan 23, 2012",53.8,53.2,56,55.9,1674
- "Jan 24, 2012",55.9,54.5,56.9,54.9,1052
- "Jan 25, 2012",55.5,55.3,56.7,55.9,1414
- "Jan 26, 2012",56.4,54.4,56.9,55,1071
- "Jan 27, 2012",55.9,53.4,56,55,522
- "Jan 28, 2012",54.1,53.2,55.7,54,1055
- "Jan 29, 2012",54.2,54,55,54.8,375
- "Jan 30, 2012",54.6,52.9,54.9,54.4,832
- "Jan 31, 2012",53,53,54.7,54,1379
- "Feb 1, 2012",54,53.8,54.8,54.8,761
- "Feb 2, 2012",54.8,54,56,55.4,1907
- "Feb 3, 2012",55.3,55.3,56.5,55.6,1171
- "Feb 4, 2012",55.4,55.3,57.4,56.5,1191
- "Feb 5, 2012",56.8,56.4,57.1,56.6,718
- "Feb 6, 2012",56.6,56.6,57.5,56.9,325
- "Feb 7, 2012",57.2,56.4,58.3,58,813
- "Feb 8, 2012",57.6,57.6,60.5,59.2,4270
- "Feb 9, 2012",59.5,59.5,61.4,60.7,2608
- "Feb 10, 2012",60.6,59.8,61,60,1309
- "Feb 11, 2012",60.2,58.5,60.5,58.8,2022
- "Feb 12, 2012",59.5,57.3,60,59,1796
- "Feb 13, 2012",59,58.7,59.5,59.5,768
- "Feb 14, 2012",59.4,59,60.2,59.7,757
- "Feb 15, 2012",59.9,57.5,61.4,59.9,1732
- "Feb 16, 2012",59.5,58.7,60.5,60.2,1075
- "Feb 17, 2012",60.2,58.2,60.3,58.2,1312
- "Feb 18, 2012",59.6,58.9,60.3,59.8,385
- "Feb 19, 2012",59.8,58,59.8,59.4,1162
- "Feb 20, 2012",59.5,59.2,59.9,59.5,346
- "Feb 21, 2012",59.4,58.5,59.9,59.4,724
- "Feb 22, 2012",59.5,58.6,59.8,59.5,1192
- "Feb 23, 2012",59.5,59.4,61.9,60.2,3701
- "Feb 24, 2012",60.2,59.8,60.7,60.5,949
- "Feb 25, 2012",60.5,59.8,61,60.6,1866
- "Feb 26, 2012",60.6,59.9,61,61,198
- "Feb 27, 2012",60.4,60.3,60.9,60.3,272
- "Feb 28, 2012",60.3,60,61.9,61,2443
- "Feb 29, 2012",60.9,60.1,62.9,60.1,3738
- "Mar 1, 2012",60.8,60.2,61,60.9,609
- "Mar 2, 2012",60.6,59,60.9,59.8,2388
- "Mar 3, 2012",59.8,59.3,60,60,493
- "Mar 4, 2012",60,59.5,60.8,60.1,2210
- "Mar 5, 2012",60.1,59.5,60.7,59.5,667
- "Mar 6, 2012",59.5,59.5,60.2,60.2,1139
- "Mar 7, 2012",60.3,59.8,60.8,60,2611
- "Mar 8, 2012",60,60,60.9,60.4,1390
- "Mar 9, 2012",60.5,60.2,61.4,61,1843
- "Mar 10, 2012",61.5,61,61.6,61,816
- "Mar 11, 2012",61,60.9,61.6,61.2,382
- "Mar 12, 2012",61.2,60.8,61.4,61.4,914
- "Mar 13, 2012",61,60,61.4,60.3,628
- "Mar 14, 2012",60.3,59.7,61.3,60.2,2334
- "Mar 15, 2012",60.9,60.1,62.9,61.2,2372
- "Mar 16, 2012",61.2,60,61.8,60.5,517
- "Mar 17, 2012",60.5,59.7,60.8,59.9,374
- "Mar 18, 2012",60,59.7,60.5,60.5,402
- "Mar 19, 2012",60.8,59.5,60.8,59.7,235
- "Mar 20, 2012",59.9,59.1,60.1,59.5,1025
- "Mar 21, 2012",60.1,59.5,60.7,60.1,819
- "Mar 22, 2012",59.6,59.3,60.3,60.3,894
- "Mar 23, 2012",60.3,59.2,60.4,59.9,869
- "Mar 24, 2012",59.6,59.5,60.4,60.3,1067
- "Mar 25, 2012",60.4,59.7,60.4,59.9,934
- "Mar 26, 2012",60,59.7,60,60,1311
- "Mar 27, 2012",59.9,59.6,60.1,59.7,1477
- "Mar 28, 2012",59.7,59.4,59.9,59.5,1472
- "Mar 29, 2012",59.6,59.4,60,60,792
- "Mar 30, 2012",59.8,59.8,60.5,60.4,854
- "Mar 31, 2012",60.1,59.5,60.4,60.2,889
- "Apr 1, 2012",60.4,60.2,60.8,60.8,589
- "Apr 2, 2012",60.7,60.4,60.9,60.8,782
- "Apr 3, 2012",60.4,60,60.7,60.4,407
- "Apr 4, 2012",60.3,60.2,60.8,60.8,2103
- "Apr 5, 2012",60.8,60.3,61,60.7,1927
- "Apr 6, 2012",60.6,60.3,61.3,60.3,2166
- "Apr 7, 2012",60.6,60.1,61.1,60.7,1327
- "Apr 8, 2012",60.3,60.3,60.5,60.3,318
- "Apr 9, 2012",60.3,60.2,60.7,60.3,271
- "Apr 10, 2012",60.3,60.3,60.8,60.6,623
- "Apr 11, 2012",60.5,59.9,61,60.7,6143
- "Apr 12, 2012",60.7,60.3,60.9,60.7,3973
- "Apr 13, 2012",60.8,60.6,60.9,60.8,958
- "Apr 14, 2012",60.9,60.7,61,60.7,1241
- "Apr 15, 2012",60.8,60.7,60.9,60.9,379
- "Apr 16, 2012",60.8,60.7,61.4,61.4,1696
- "Apr 17, 2012",61,61,61.3,61.2,1504
- "Apr 18, 2012",61.3,60.4,61.5,60.8,4958
- "Apr 19, 2012",60.7,60.5,60.9,60.5,2309
- "Apr 20, 2012",60.5,60,60.7,60.4,2118
- "Apr 21, 2012",60.4,60,60.5,60.1,1006
- "Apr 22, 2012",60.1,59.8,60.3,60.3,714
- "Apr 23, 2012",59.8,59.6,60.4,59.8,268
- "Apr 24, 2012",59.9,58.7,60.4,59.7,2306
- "Apr 25, 2012",59.7,59.6,60.3,60.2,2735
- "Apr 26, 2012",60.1,60,60.4,60.3,1069
- "Apr 27, 2012",60,60,60.3,60.2,1038
- "Apr 28, 2012",60.1,59.7,60.4,59.7,1793
- "Apr 29, 2012",59.6,59.3,60,59.6,1829
- "Apr 30, 2012",59.6,59.6,60,59.7,1353
- "May 1, 2012",59.8,59.6,60,59.9,965
- "May 2, 2012",59.9,59.7,60,59.9,679
- "May 3, 2012",59.9,59.8,60.2,59.8,1547
- "May 4, 2012",60,59.7,60.1,59.7,801
- "May 5, 2012",60,59.4,60,59.5,1599
- "May 6, 2012",59.5,59.5,59.9,59.7,434
- "May 7, 2012",59.9,59.5,60.1,60,1087
- "May 8, 2012",60,59.3,60,59.6,1670
- "May 9, 2012",59.4,59.1,59.8,59.2,1279
- "May 10, 2012",59.7,59.6,60.4,59.7,1155
- "May 11, 2012",59.9,59,59.9,59.2,1368
- "May 12, 2012",59.3,58.5,59.9,58.5,2014
- "May 13, 2012",59.3,59,59.3,59.3,317
- "May 14, 2012",59.1,58.7,60,58.9,1021
- "May 15, 2012",58.8,58.6,59.4,59.1,537
- "May 16, 2012",59,57,59.4,57.3,3086
- "May 17, 2012",57.7,57.7,58.6,58.4,1083
- "May 18, 2012",58.4,57.5,58.6,58,957
- "May 19, 2012",58,56.8,58,57,2184
- "May 20, 2012",57,56.8,58.2,56.8,1170
- "May 21, 2012",57,55.9,57.3,56,1399
- "May 22, 2012",56.6,55.7,60.9,56,3537
- "May 23, 2012",57.2,57.2,58.9,58.7,2979
- "May 24, 2012",58.9,57.7,58.9,58.7,3488
- "May 25, 2012",58.1,57.6,58.1,57.9,2601
- "May 26, 2012",57.9,57.1,58,57.9,1848
- "May 27, 2012",57.9,57.2,57.9,57.5,340
- "May 28, 2012",57.5,57.4,57.8,57.6,504
- "May 29, 2012",57.8,57.4,58.9,58.1,1419
- "May 30, 2012",57.9,57,58.1,57.6,2855
- "May 31, 2012",57.7,56.4,57.8,57.7,1991
- "Jun 1, 2012",57,56.1,57.5,56.6,3021
- "Jun 2, 2012",56.6,53.9,56.6,54.1,7927
- "Jun 3, 2012",53.9,53.1,55.2,53.2,2774
- "Jun 4, 2012",53.7,52.5,54,53.3,1812
- "Jun 5, 2012",53.7,53.3,54.3,53.5,1091
- "Jun 6, 2012",53.8,50.5,53.9,52.3,7206
- "Jun 7, 2012",52.4,52,53.4,52.6,2909
- "Jun 8, 2012",52.6,52.6,53.7,53.3,2910
- "Jun 9, 2012",53.6,53.3,54,53.6,1320
- "Jun 10, 2012",53.6,53.5,54,53.5,430
- "Jun 11, 2012",53.5,53.3,53.6,53.3,305
- "Jun 12, 2012",53.3,53.1,53.9,53.6,1256
- "Jun 13, 2012",53.6,52.6,54,52.8,3644
- "Jun 14, 2012",53.1,52.5,53.2,52.9,2018
- "Jun 15, 2012",53,52.7,53.1,52.9,899
- "Jun 16, 2012",53,52.1,53.4,52.8,1838
- "Jun 17, 2012",52.9,52.4,52.9,52.7,1148
- "Jun 18, 2012",52.6,52.5,53,52.9,1082
- "Jun 19, 2012",52.9,52.4,54,52.4,3018
- "Jun 20, 2012",52.6,52.5,53.9,53,1067
- "Jun 21, 2012",53,52.9,54,53.6,2163
- "Jun 22, 2012",53.6,53.4,53.9,53.8,743
- "Jun 23, 2012",53.7,53.7,54.5,54,607
- "Jun 24, 2012",54,52.9,54.1,53.9,1754
- "Jun 25, 2012",53.9,53.7,53.9,53.9,39
- "Jun 26, 2012",53.9,52.5,53.9,53.5,2059
- "Jun 27, 2012",53.5,53.3,54.2,54,1901
- "Jun 28, 2012",53.9,53.4,55,55,2771
- "Jun 29, 2012",53.9,53.8,55.9,54.2,3230
- "Jun 30, 2012",54.2,53.5,55.4,54.7,1967
- "Jul 1, 2012",54.8,54.7,55.7,55.1,996
- "Jul 2, 2012",55.4,55.2,55.8,55.7,1106
- "Jul 3, 2012",55.8,55,56,55.9,2313
- "Jul 4, 2012",55.9,55.7,56.4,56.4,1763
- "Jul 5, 2012",56.3,55.9,56.5,56.3,1480
- "Jul 6, 2012",56.3,56,56.7,56.4,2111
- "Jul 7, 2012",56.4,55,56.9,55.9,2402
- "Jul 8, 2012",55.9,55.8,56.4,56.3,144
- "Jul 9, 2012",56.2,56,56.3,56.3,623
- "Jul 10, 2012",56.4,55.8,56.5,56,1604
- "Jul 11, 2012",56.4,55.5,56.4,55.6,782
- "Jul 12, 2012",56,55.2,56,55.7,973
- "Jul 13, 2012",55.7,55,55.8,55,1283
- "Jul 14, 2012",55.6,54.9,55.7,55.4,1277
- "Jul 15, 2012",55.3,54.6,55.7,55.2,883
- "Jul 16, 2012",55.3,55,55.7,55.5,559
- "Jul 17, 2012",55.6,54.9,56,55.7,2434
- "Jul 18, 2012",55.8,55.5,56.5,56.2,2551
- "Jul 19, 2012",56.3,55.6,58,57.6,7748
- "Jul 20, 2012",57.7,56.2,57.9,56.5,1814
- "Jul 21, 2012",57,57,59.5,59,5262
- "Jul 22, 2012",60,58.6,60.4,59.5,7169
- "Jul 23, 2012",59.8,58.3,59.9,58.8,1468
- "Jul 24, 2012",59.3,57.5,59.6,57.8,1732
- "Jul 25, 2012",59,57,59,57.1,1981
- "Jul 26, 2012",57.3,56.9,57.8,56.9,2823
- "Jul 27, 2012",57,56.4,58,57.2,3531
- "Jul 28, 2012",57.1,56.4,57.7,56.9,1611
- "Jul 29, 2012",57.2,56.9,57.4,57.3,849
- "Jul 30, 2012",57.4,57,57.6,57,385
- "Jul 31, 2012",57.5,56.8,57.7,57.2,1391
- "Aug 1, 2012",57.2,56.9,57.7,57.5,1696
- "Aug 2, 2012",57.4,57.4,58.5,58.2,3463
- "Aug 3, 2012",58,57.6,58.4,58.4,2295
- "Aug 4, 2012",58.5,57.6,58.5,58,3061
- "Aug 5, 2012",57.9,57.9,58.3,58.3,1904
- "Aug 6, 2012",58.2,57.7,58.3,58.2,1450
- "Aug 7, 2012",58.2,57.6,58.3,57.9,4263
- "Aug 8, 2012",58.1,57.6,58.5,58,4359
- "Aug 9, 2012",58,57.9,59.6,59.6,3428
- "Aug 10, 2012",59.6,58.5,59.9,58.8,3457
- "Aug 11, 2012",58.8,57.5,60.3,58.3,5054
- "Aug 12, 2012",58.9,57.7,60,58.9,6042
- "Aug 13, 2012",58.9,57.8,59.8,58.3,5716
- "Aug 14, 2012",59.1,56.3,59.1,57.3,9132
- "Aug 15, 2012",57.5,56.2,58,57.1,9671
- "Aug 16, 2012",56.9,56.3,57.5,56.9,6537
- "Aug 17, 2012",56.9,55.7,57.1,56.8,8612
- "Aug 18, 2012",56.8,56,59,57,8366
- "Aug 19, 2012",56.6,56.6,57.2,57,2077
- "Aug 20, 2012",57,56.8,57.6,57.4,3475
- "Aug 21, 2012",57.7,56.9,58.1,57.5,9243
- "Aug 22, 2012",57.5,56.8,57.9,57.4,7961
- "Aug 23, 2012",57.4,56.9,57.6,57.3,4962
- "Aug 24, 2012",57.2,56.9,57.5,57.1,6939
- "Aug 25, 2012",57.2,56.9,57.4,56.9,5502
- "Aug 26, 2012",56.9,56.2,57.2,56.4,3085
- "Aug 27, 2012",56.5,55.5,56.8,55.7,7589
- "Aug 28, 2012",55.7,55.4,56,56,3852
- "Aug 29, 2012",56,55.1,56.8,56.6,15643
- "Aug 30, 2012",56.2,54.8,57.4,55.7,15082
- "Aug 31, 2012",55.5,55,57,57,16426
- "Sep 1, 2012",56.8,55.6,58.6,58.4,21889
- "Sep 2, 2012",57.9,57.3,58.3,58,5155
- "Sep 3, 2012",57.85,57.2,57.9,57.9,3292
- "Sep 4, 2012",57.9,57.5,58.8,58.4,13863
- "Sep 5, 2012",58.4,57.8,58.7,58.5,7631
- "Sep 6, 2012",58.6,58.1,59.9,58.8,15547
- "Sep 7, 2012",59.6,57.6,59.7,58.7,25142
- "Sep 8, 2012",58.3,57.1,59,58,38574
- "Sep 9, 2012",58.2,56.6,58.2,57.6,17805
- "Sep 10, 2012",57.3,57.3,58.4,58.2,11311
- "Sep 11, 2012",58.2,58.2,60.9,60.3,29927
- "Sep 12, 2012",60.2,59.5,61.8,61,18877
- "Sep 13, 2012",61.3,61,63.9,63.2,30359
- "Sep 14, 2012",63.1,62.6,65,64.8,27315
- "Sep 15, 2012",64.9,64.4,67.5,66.9,39948
- "Sep 16, 2012",66.9,65.1,67.1,66.3,9540
- "Sep 17, 2012",66.7,64,67.1,66.4,9905
- "Sep 18, 2012",66.1,65.6,67.5,67.2,30038
- "Sep 19, 2012",67.3,67.2,68.4,68.3,22550
- "Sep 20, 2012",68.3,66.4,69.2,67.5,18972
- "Sep 21, 2012",67.9,67.7,70.5,69.9,15687
- "Sep 22, 2012",70.2,69.3,73.3,70,31892
- "Sep 23, 2012",71.9,69.6,71.9,70.1,9269
- "Sep 24, 2012",70.9,70,71.6,71.1,4226
- "Sep 25, 2012",70.9,70,73,72.5,25996
- "Sep 26, 2012",72.5,72,73.5,73.2,23998
- "Sep 27, 2012",73.3,73,76.5,75.4,43042
- "Sep 28, 2012",75.1,74.6,78.1,78.1,23932
- "Sep 29, 2012",78.1,77.2,79.5,78.9,17528
- "Sep 30, 2012",78.6,78.3,79,78.7,4459
- "Oct 1, 2012",78.3,75,78.6,76.3,10638
- "Oct 2, 2012",76.3,73.8,79,74.5,31776
- "Oct 3, 2012",74.5,73.5,75.7,74,26381
- "Oct 4, 2012",74.3,65,74.4,66.9,88229
- "Oct 5, 2012",66.9,64.1,69.9,66,47874
- "Oct 6, 2012",66,64.5,71,67.8,34862
- "Oct 7, 2012",67.8,63.1,67.8,64.8,30192
- "Oct 8, 2012",64.8,62.5,64.9,63.5,9916
- "Oct 9, 2012",63.5,62.6,67.8,63.8,37198
- "Oct 10, 2012",63.1,58.6,64.4,62.9,46996
- "Oct 11, 2012",62.42,60.5,65.1,61.9,48795
- "Oct 12, 2012",62.3,60.9,64.3,63.3,57603
- "Oct 13, 2012",63.3,58.6,63.9,58.8,67133
- "Oct 14, 2012",59.4,58.1,61.7,61.7,32403
- "Oct 15, 2012",61.7,60.6,62.5,62.3,10347
- "Oct 16, 2012",62.5,61,63,62.4,23199
- "Oct 17, 2012",61.9,60.3,65.3,63.5,67558
- "Oct 18, 2012",63.9,63.1,66.2,65,42099
- "Oct 19, 2012",64.9,61.9,65.9,62.2,40632
- "Oct 20, 2012",62.4,60,62.5,61.9,36298
- "Oct 21, 2012",62,60.9,62.5,61.1,15337
- "Oct 22, 2012",61.3,60.7,61.8,61.5,12817
- "Oct 23, 2012",61.7,58,61.9,60.8,64970
- "Oct 24, 2012",60.8,52,61.3,55.1,73837
- "Oct 25, 2012",55.1,53.9,60.4,59.7,51534
- "Oct 26, 2012",59.23,58.2,64.3,62.1,70967
- "Oct 27, 2012",62.8,60.6,65,63.9,61086
- "Oct 28, 2012",63.5,62.5,64,63.7,31542
- "Oct 29, 2012",63.7,62.2,63.9,62.2,39321
- "Oct 30, 2012",63,61,63.2,62.1,39697
- "Oct 31, 2012",62.1,61.6,64.1,64.1,96965
- "Nov 1, 2012",63.9,63.8,69.5,68.6,128892
- "Nov 2, 2012",68.6,63.9,69.3,66.3,158458
- "Nov 3, 2012",66.31,65.7,68.9,66.5,147333
- "Nov 4, 2012",67.07,65,67.9,66.1,88075
- "Nov 5, 2012",66.4,62.5,66.7,65.8,109370
- "Nov 6, 2012",65.8,65.1,70.4,68.2,292513
- "Nov 7, 2012",68.7,66.5,99.8,99.7,688765
- "Nov 7, 2012",0,0,0,100,2402308
Advertisement
Add Comment
Please, Sign In to add comment
Advertisement