DAN KRONER
-
NUMERIC CODE: 208
-
ALPHABETIC CODE: DKK
-
SYMBOL: kr
| Exchange Rate-Timestamp |
Exchange Date |
Exchange Rate |
| 1734642000 |
20 Dec 2024 |
17.96020 |
| 1734555600 |
19 Dec 2024 |
17.98170 |
| 1734469200 |
18 Dec 2024 |
18.20200 |
| 1734382800 |
17 Dec 2024 |
18.17140 |
| 1734296400 |
16 Dec 2024 |
18.23780 |
| 1734037200 |
13 Dec 2024 |
18.24670 |
| 1733864400 |
11 Dec 2024 |
18.25840 |
| 1733778000 |
10 Dec 2024 |
18.33990 |
| 1733432400 |
06 Dec 2024 |
18.30700 |
| 1733346000 |
05 Dec 2024 |
18.24520 |
| 1733259600 |
04 Dec 2024 |
18.27570 |
| 1733173200 |
03 Dec 2024 |
18.25030 |
| 1733086800 |
02 Dec 2024 |
18.30740 |
| 1732827600 |
29 Nov 2024 |
18.38190 |
| 1732741200 |
28 Nov 2024 |
18.34370 |
| 1732654800 |
27 Nov 2024 |
18.20670 |
| 1732568400 |
26 Nov 2024 |
18.19710 |
| 1732482000 |
25 Nov 2024 |
18.20230 |
| 1732222800 |
22 Nov 2024 |
18.29870 |
| 1732136400 |
21 Nov 2024 |
18.33740 |
| 1732050000 |
20 Nov 2024 |
18.38000 |
| 1731963600 |
19 Nov 2024 |
18.35250 |
| 1731877200 |
18 Nov 2024 |
18.32350 |
| 1731618000 |
15 Nov 2024 |
18.28020 |
| 1731531600 |
14 Nov 2024 |
18.42380 |
| 1731445200 |
13 Nov 2024 |
18.40810 |
| 1731358800 |
12 Nov 2024 |
18.44140 |
| 1731272400 |
11 Nov 2024 |
18.57220 |
| 1731013200 |
08 Nov 2024 |
18.68620 |
| 1730926800 |
07 Nov 2024 |
18.60690 |
| 1730840400 |
06 Nov 2024 |
18.63640 |
| 1730754000 |
05 Nov 2024 |
18.84310 |
| 1730667600 |
04 Nov 2024 |
18.87400 |
| 1730322000 |
31 Oct 2024 |
18.79180 |
| 1730235600 |
30 Oct 2024 |
18.73120 |
| 1730149200 |
29 Oct 2024 |
18.74540 |
| 1730062800 |
28 Oct 2024 |
18.75710 |
| 1729803600 |
25 Oct 2024 |
18.74370 |
| 1729717200 |
24 Oct 2024 |
18.69100 |
| 1729630800 |
23 Oct 2024 |
18.71590 |
| 1729544400 |
22 Oct 2024 |
18.75000 |
| 1729198800 |
18 Oct 2024 |
18.77650 |
| 1729112400 |
17 Oct 2024 |
18.83730 |
| 1729026000 |
16 Oct 2024 |
18.85470 |
| 1728939600 |
15 Oct 2024 |
18.89450 |
| 1728853200 |
14 Oct 2024 |
18.91740 |
| 1728594000 |
11 Oct 2024 |
18.93900 |
| 1728421200 |
09 Oct 2024 |
19.00430 |
| 1728334800 |
08 Oct 2024 |
19.03400 |
| 1728248400 |
07 Oct 2024 |
19.00520 |
| 1727989200 |
04 Oct 2024 |
19.09910 |
| 1727902800 |
03 Oct 2024 |
19.10230 |
| 1727816400 |
02 Oct 2024 |
19.15380 |
| 1727730000 |
01 Oct 2024 |
19.30500 |
| 1727643600 |
30 Sep 2024 |
19.34500 |
| 1727298000 |
26 Sep 2024 |
19.33390 |
| 1727211600 |
25 Sep 2024 |
19.39400 |
| 1727125200 |
24 Sep 2024 |
19.27820 |
| 1727038800 |
23 Sep 2024 |
19.33630 |
| 1726779600 |
20 Sep 2024 |
19.33090 |
| 1726693200 |
19 Sep 2024 |
19.28150 |
| 1726606800 |
18 Sep 2024 |
19.26750 |
| 1726520400 |
17 Sep 2024 |
19.27760 |
| 1726434000 |
16 Sep 2024 |
19.22770 |
| 1726174800 |
13 Sep 2024 |
19.19080 |
| 1726088400 |
12 Sep 2024 |
19.06880 |
| 1726002000 |
11 Sep 2024 |
19.12750 |
| 1725915600 |
10 Sep 2024 |
19.11650 |
| 1725829200 |
09 Sep 2024 |
19.17500 |
| 1725570000 |
06 Sep 2024 |
19.25090 |
| 1725483600 |
05 Sep 2024 |
19.18660 |
| 1725397200 |
04 Sep 2024 |
19.14700 |
| 1725310800 |
03 Sep 2024 |
19.14450 |
| 1725224400 |
02 Sep 2024 |
19.14670 |
| 1724965200 |
30 Aug 2024 |
19.18030 |
| 1724878800 |
29 Aug 2024 |
19.23180 |
| 1724792400 |
28 Aug 2024 |
19.33410 |
| 1724706000 |
27 Aug 2024 |
19.33490 |
| 1724360400 |
23 Aug 2024 |
19.24560 |
| 1724274000 |
22 Aug 2024 |
19.27290 |
| 1724187600 |
21 Aug 2024 |
19.21920 |
| 1724101200 |
20 Aug 2024 |
19.16030 |
| 1724014800 |
19 Aug 2024 |
19.09990 |
| 1723755600 |
16 Aug 2024 |
19.01170 |
| 1723669200 |
15 Aug 2024 |
19.06790 |
| 1723582800 |
14 Aug 2024 |
18.97480 |
| 1723496400 |
13 Aug 2024 |
18.96220 |
| 1723410000 |
12 Aug 2024 |
18.95350 |
| 1723150800 |
09 Aug 2024 |
18.91390 |
| 1723064400 |
08 Aug 2024 |
18.95650 |
| 1722978000 |
07 Aug 2024 |
18.98610 |
| 1722891600 |
06 Aug 2024 |
19.08900 |
| 1722805200 |
05 Aug 2024 |
19.07370 |
| 1722546000 |
02 Aug 2024 |
18.78810 |
| 1722459600 |
01 Aug 2024 |
18.76700 |
| 1722373200 |
31 Jul 2024 |
18.82080 |
| 1722286800 |
30 Jul 2024 |
18.93410 |
| 1722200400 |
29 Jul 2024 |
19.14830 |
| 1721941200 |
26 Jul 2024 |
19.28730 |
| 1721854800 |
25 Jul 2024 |
19.21120 |
| 1721768400 |
24 Jul 2024 |
19.05680 |
| 1721682000 |
23 Jul 2024 |
19.10290 |
| 1721595600 |
22 Jul 2024 |
19.07280 |
| 1721336400 |
19 Jul 2024 |
19.04060 |
| 1721250000 |
18 Jul 2024 |
19.05590 |
| 1721163600 |
17 Jul 2024 |
18.90020 |
| 1721077200 |
16 Jul 2024 |
18.91990 |
| 1720990800 |
15 Jul 2024 |
18.91600 |
| 1720731600 |
12 Jul 2024 |
18.83180 |
| 1720645200 |
11 Jul 2024 |
18.71330 |
| 1720558800 |
10 Jul 2024 |
18.65300 |
| 1720472400 |
09 Jul 2024 |
18.68210 |
| 1720386000 |
08 Jul 2024 |
18.63330 |
| 1720126800 |
05 Jul 2024 |
18.63410 |
| 1720040400 |
04 Jul 2024 |
18.61080 |
| 1719954000 |
03 Jul 2024 |
18.52420 |
| 1719867600 |
02 Jul 2024 |
18.59740 |
| 1719781200 |
01 Jul 2024 |
18.58640 |
| 1719522000 |
28 Jun 2024 |
18.62010 |
| 1719435600 |
27 Jun 2024 |
18.48240 |
| 1719349200 |
26 Jun 2024 |
18.47390 |
| 1719262800 |
25 Jun 2024 |
18.53700 |
| 1719176400 |
24 Jun 2024 |
18.42450 |
| 1718917200 |
21 Jun 2024 |
18.49530 |
| 1718830800 |
20 Jun 2024 |
18.54160 |
| 1718744400 |
19 Jun 2024 |
18.53670 |
| 1718658000 |
18 Jun 2024 |
18.46850 |
| 1718312400 |
14 Jun 2024 |
18.56940 |
| 1718226000 |
13 Jun 2024 |
18.60460 |
| 1718139600 |
12 Jun 2024 |
18.57810 |
| 1718053200 |
11 Jun 2024 |
18.71910 |
| 1717966800 |
10 Jun 2024 |
18.75970 |
| 1717707600 |
07 Jun 2024 |
18.96450 |
| 1717621200 |
06 Jun 2024 |
19.04040 |
| 1717534800 |
05 Jun 2024 |
19.09000 |
| 1717448400 |
04 Jun 2024 |
19.02540 |
| 1717362000 |
03 Jun 2024 |
18.98350 |
| 1717102800 |
31 May 2024 |
18.88810 |
| 1717016400 |
30 May 2024 |
19.08090 |
| 1716930000 |
29 May 2024 |
19.31770 |
| 1716843600 |
28 May 2024 |
19.30210 |
| 1716757200 |
27 May 2024 |
19.19810 |
| 1716498000 |
24 May 2024 |
19.16630 |
| 1716411600 |
23 May 2024 |
19.07710 |
| 1716325200 |
22 May 2024 |
19.08000 |
| 1716238800 |
21 May 2024 |
19.09460 |
| 1716152400 |
20 May 2024 |
19.05440 |
| 1715893200 |
17 May 2024 |
19.02370 |
| 1715817600 |
16 May 2024 |
19.03250 |
| 1715731200 |
15 May 2024 |
18.92850 |
| 1715644800 |
14 May 2024 |
18.93810 |
| 1715558400 |
13 May 2024 |
18.95360 |
| 1715212800 |
09 May 2024 |
18.92010 |
| 1715126400 |
08 May 2024 |
19.13780 |
| 1715040000 |
07 May 2024 |
19.20650 |
| 1714953600 |
06 May 2024 |
19.23660 |
| 1714694400 |
03 May 2024 |
19.08020 |
| 1714608000 |
02 May 2024 |
19.12250 |
| 1714435200 |
30 Apr 2024 |
19.11750 |
| 1714348800 |
29 Apr 2024 |
19.15910 |
| 1714089600 |
26 Apr 2024 |
19.12280 |
| 1714003200 |
25 Apr 2024 |
19.12200 |
| 1713916800 |
24 Apr 2024 |
19.02650 |
| 1713830400 |
23 Apr 2024 |
18.89010 |
| 1713744000 |
22 Apr 2024 |
18.83800 |
| 1713484800 |
19 Apr 2024 |
18.72870 |
| 1713398400 |
18 Apr 2024 |
18.80700 |
| 1713312000 |
17 Apr 2024 |
18.67670 |
| 1713225600 |
16 Apr 2024 |
18.61220 |
| 1713139200 |
15 Apr 2024 |
18.62430 |
| 1712880000 |
12 Apr 2024 |
18.77880 |
| 1712793600 |
11 Apr 2024 |
19.02310 |
| 1712620800 |
09 Apr 2024 |
18.95520 |
| 1712534400 |
08 Apr 2024 |
18.87930 |
| 1712275200 |
05 Apr 2024 |
19.05140 |
| 1712188800 |
04 Apr 2024 |
18.97210 |
| 1712102400 |
03 Apr 2024 |
18.96320 |
| 1712016000 |
02 Apr 2024 |
19.05050 |
| 1711584000 |
28 Mar 2024 |
19.13240 |
| 1711497600 |
27 Mar 2024 |
19.16830 |
| 1711411200 |
26 Mar 2024 |
19.25640 |
| 1711324800 |
25 Mar 2024 |
19.23970 |
| 1711065600 |
22 Mar 2024 |
19.31240 |
| 1710979200 |
21 Mar 2024 |
19.36030 |
| 1710892800 |
20 Mar 2024 |
19.41200 |
| 1710806400 |
19 Mar 2024 |
19.52730 |
| 1710720000 |
18 Mar 2024 |
19.64950 |
| 1710460800 |
15 Mar 2024 |
19.75590 |
| 1710374400 |
14 Mar 2024 |
20.16870 |
| 1710288000 |
13 Mar 2024 |
20.30720 |
| 1710201600 |
12 Mar 2024 |
20.43180 |
| 1710115200 |
11 Mar 2024 |
20.61120 |
| 1709856000 |
08 Mar 2024 |
20.88300 |
| 1709769600 |
07 Mar 2024 |
20.74100 |
| 1709683200 |
06 Mar 2024 |
20.79410 |
| 1709596800 |
05 Mar 2024 |
20.94290 |
| 1709510400 |
04 Mar 2024 |
20.92830 |
| 1709251200 |
01 Mar 2024 |
20.88180 |
| 1709164800 |
29 Feb 2024 |
20.87450 |
| 1709078400 |
28 Feb 2024 |
20.86180 |
| 1708992000 |
27 Feb 2024 |
20.98730 |
| 1708905600 |
26 Feb 2024 |
20.88090 |
| 1708646400 |
23 Feb 2024 |
20.89210 |
| 1708560000 |
22 Feb 2024 |
20.90520 |
| 1708473600 |
21 Feb 2024 |
20.73290 |
| 1708387200 |
20 Feb 2024 |
20.62950 |
| 1708300800 |
19 Feb 2024 |
20.59300 |
| 1708041600 |
16 Feb 2024 |
21.05130 |
| 1707955200 |
15 Feb 2024 |
22.05640 |
| 1707868800 |
14 Feb 2024 |
22.52080 |
| 1707782400 |
13 Feb 2024 |
22.92110 |
| 1707696000 |
12 Feb 2024 |
23.08630 |
| 1707436800 |
09 Feb 2024 |
23.13370 |
| 1707350400 |
08 Feb 2024 |
23.16630 |
| 1707264000 |
07 Feb 2024 |
23.06360 |
| 1707177600 |
06 Feb 2024 |
23.10080 |
| 1707091200 |
05 Feb 2024 |
23.20840 |
| 1706832000 |
02 Feb 2024 |
23.29710 |
| 1706745600 |
01 Feb 2024 |
23.40690 |
| 1706659200 |
31 Jan 2024 |
23.33510 |
| 1706572800 |
30 Jan 2024 |
23.32230 |
| 1706486400 |
29 Jan 2024 |
23.42220 |
| 1706227200 |
26 Jan 2024 |
23.40080 |
| 1706140800 |
25 Jan 2024 |
23.56290 |
| 1706054400 |
24 Jan 2024 |
23.34690 |
| 1705968000 |
23 Jan 2024 |
23.57320 |
| 1705881600 |
22 Jan 2024 |
23.38970 |
| 1705622400 |
19 Jan 2024 |
23.40030 |
| 1705536000 |
18 Jan 2024 |
23.41790 |
| 1705449600 |
17 Jan 2024 |
23.43830 |
| 1705363200 |
16 Jan 2024 |
23.50210 |
| 1705276800 |
15 Jan 2024 |
23.59660 |
| 1705017600 |
12 Jan 2024 |
23.46550 |
| 1704931200 |
11 Jan 2024 |
23.53380 |
| 1704844800 |
10 Jan 2024 |
23.36230 |
| 1704758400 |
09 Jan 2024 |
23.36480 |
| 1704672000 |
08 Jan 2024 |
23.15260 |
| 1704412800 |
05 Jan 2024 |
23.16460 |
| 1704240000 |
03 Jan 2024 |
23.11460 |
| 1704153600 |
02 Jan 2024 |
23.22130 |
| 1704153600 |
02 Jan 2024 |
23.11460 |
| 1703808000 |
29 Dec 2023 |
23.22130 |
| 1703721600 |
28 Dec 2023 |
23.25940 |
| 1703635200 |
27 Dec 2023 |
23.02350 |
| 1703203200 |
22 Dec 2023 |
22.84500 |
| 1703116800 |
21 Dec 2023 |
22.71190 |
| 1703030400 |
20 Dec 2023 |
22.69330 |
| 1702944000 |
19 Dec 2023 |
22.58390 |
| 1702857600 |
18 Dec 2023 |
22.53190 |
| 1702598400 |
15 Dec 2023 |
22.67430 |
| 1702512000 |
14 Dec 2023 |
22.41750 |
| 1702425600 |
13 Dec 2023 |
22.13660 |
| 1702252800 |
11 Dec 2023 |
22.09430 |
| 1701993600 |
08 Dec 2023 |
22.18240 |
| 1701907200 |
07 Dec 2023 |
22.12380 |
| 1701820800 |
06 Dec 2023 |
22.23950 |
| 1701734400 |
05 Dec 2023 |
22.28990 |
| 1701648000 |
04 Dec 2023 |
22.37290 |
| 1701388800 |
01 Dec 2023 |
22.43890 |
| 1701302400 |
30 Nov 2023 |
22.56450 |
| 1701216000 |
29 Nov 2023 |
22.58710 |
| 1701129600 |
28 Nov 2023 |
22.47190 |
| 1701043200 |
27 Nov 2023 |
22.38530 |
| 1700784000 |
24 Nov 2023 |
22.35910 |
| 1700697600 |
23 Nov 2023 |
22.33440 |
| 1700611200 |
22 Nov 2023 |
22.41510 |
| 1700524800 |
21 Nov 2023 |
22.34340 |
| 1700438400 |
20 Nov 2023 |
22.19770 |
| 1700179200 |
17 Nov 2023 |
22.14530 |
| 1700092800 |
16 Nov 2023 |
22.16300 |
| 1700006400 |
15 Nov 2023 |
21.83340 |
| 1699920000 |
14 Nov 2023 |
21.77160 |
| 1699574400 |
10 Nov 2023 |
21.69780 |
| 1699488000 |
09 Nov 2023 |
21.75840 |
| 1699401600 |
08 Nov 2023 |
21.66620 |
| 1699315200 |
07 Nov 2023 |
21.78000 |
| 1699228800 |
06 Nov 2023 |
21.75530 |
| 1698969600 |
03 Nov 2023 |
21.54840 |
| 1698883200 |
02 Nov 2023 |
21.41770 |
| 1698796800 |
01 Nov 2023 |
21.43740 |
| 1698710400 |
31 Oct 2023 |
21.37590 |
| 1698624000 |
30 Oct 2023 |
21.35170 |
| 1698364800 |
27 Oct 2023 |
21.27270 |
| 1698278400 |
26 Oct 2023 |
21.23500 |
| 1698192000 |
25 Oct 2023 |
21.35350 |
| 1698105600 |
24 Oct 2023 |
21.48230 |
| 1698019200 |
23 Oct 2023 |
21.25810 |
| 1697673600 |
19 Oct 2023 |
21.13710 |
| 1697587200 |
18 Oct 2023 |
21.13210 |
| 1697500800 |
17 Oct 2023 |
21.11400 |
| 1697414400 |
16 Oct 2023 |
21.06720 |
| 1697155200 |
13 Oct 2023 |
21.08860 |
| 1697068800 |
12 Oct 2023 |
21.24300 |
| 1696982400 |
11 Oct 2023 |
21.04550 |
| 1696809600 |
09 Oct 2023 |
21.05950 |
| 1696550400 |
06 Oct 2023 |
21.01480 |
| 1696464000 |
05 Oct 2023 |
20.96250 |
| 1696377600 |
04 Oct 2023 |
20.83850 |
| 1696291200 |
03 Oct 2023 |
20.80800 |
| 1696204800 |
02 Oct 2023 |
20.99680 |
| 1695945600 |
29 Sep 2023 |
21.00830 |
| 1695859200 |
28 Sep 2023 |
20.84320 |
| 1695772800 |
27 Sep 2023 |
20.99500 |
| 1695686400 |
26 Sep 2023 |
20.98990 |
| 1695600000 |
25 Sep 2023 |
21.05230 |
| 1695340800 |
22 Sep 2023 |
21.06260 |
| 1695254400 |
21 Sep 2023 |
21.01690 |
| 1695168000 |
20 Sep 2023 |
21.08840 |
| 1695081600 |
19 Sep 2023 |
21.05830 |
| 1694995200 |
18 Sep 2023 |
21.01790 |
| 1694736000 |
15 Sep 2023 |
20.98040 |
| 1694649600 |
14 Sep 2023 |
21.14370 |
| 1694563200 |
13 Sep 2023 |
21.04400 |
| 1694476800 |
12 Sep 2023 |
21.06990 |
| 1694390400 |
11 Sep 2023 |
21.03500 |
| 1694131200 |
08 Sep 2023 |
20.94890 |
| 1694044800 |
07 Sep 2023 |
20.99080 |
| 1693958400 |
06 Sep 2023 |
21.01310 |
| 1693872000 |
05 Sep 2023 |
21.10390 |
| 1693785600 |
04 Sep 2023 |
21.23620 |
| 1693526400 |
01 Sep 2023 |
21.20350 |
| 1693440000 |
31 Aug 2023 |
21.33740 |
| 1693353600 |
30 Aug 2023 |
21.04400 |
| 1693267200 |
29 Aug 2023 |
21.07720 |
| 1693180800 |
28 Aug 2023 |
21.03590 |
| 1692921600 |
25 Aug 2023 |
21.04860 |
| 1692835200 |
24 Aug 2023 |
21.11740 |
| 1692748800 |
23 Aug 2023 |
21.06720 |
| 1692662400 |
22 Aug 2023 |
21.14440 |
| 1692576000 |
21 Aug 2023 |
21.07930 |
| 1692316800 |
18 Aug 2023 |
21.10850 |
| 1692230400 |
17 Aug 2023 |
21.00460 |
| 1692144000 |
16 Aug 2023 |
21.07580 |
| 1692057600 |
15 Aug 2023 |
21.01860 |
| 1691971200 |
14 Aug 2023 |
21.15490 |
| 1691712000 |
11 Aug 2023 |
21.24730 |
| 1691625600 |
10 Aug 2023 |
21.14180 |
| 1691539200 |
09 Aug 2023 |
21.10180 |
| 1691452800 |
08 Aug 2023 |
21.11500 |
| 1691366400 |
07 Aug 2023 |
21.08570 |
| 1691107200 |
04 Aug 2023 |
21.00980 |
| 1691020800 |
03 Aug 2023 |
20.94000 |
| 1690934400 |
02 Aug 2023 |
21.04430 |
| 1690848000 |
01 Aug 2023 |
21.07340 |
| 1690761600 |
31 Jul 2023 |
21.02270 |
| 1690502400 |
28 Jul 2023 |
21.01440 |
| 1690416000 |
27 Jul 2023 |
21.13270 |
| 1690329600 |
26 Jul 2023 |
21.03230 |
| 1690243200 |
25 Jul 2023 |
21.11530 |
| 1690156800 |
24 Jul 2023 |
21.17180 |
| 1689897600 |
21 Jul 2023 |
21.27850 |
| 1689811200 |
20 Jul 2023 |
21.33110 |
| 1689724800 |
19 Jul 2023 |
21.32880 |
| 1689638400 |
18 Jul 2023 |
21.36290 |
| 1689552000 |
17 Jul 2023 |
21.30520 |
| 1689292800 |
14 Jul 2023 |
21.30660 |
| 1689206400 |
13 Jul 2023 |
21.01080 |
| 1689120000 |
12 Jul 2023 |
20.82200 |
| 1689033600 |
11 Jul 2023 |
20.77440 |
| 1688947200 |
10 Jul 2023 |
20.72980 |
| 1688688000 |
07 Jul 2023 |
20.51450 |
| 1688601600 |
06 Jul 2023 |
20.49880 |
| 1688515200 |
05 Jul 2023 |
20.59140 |
| 1688428800 |
04 Jul 2023 |
20.58470 |
| 1688342400 |
03 Jul 2023 |
20.58720 |
| 1688083200 |
30 Jun 2023 |
20.51630 |
| 1687996800 |
29 Jun 2023 |
20.69000 |
| 1687824000 |
27 Jun 2023 |
20.60130 |
| 1687737600 |
26 Jun 2023 |
20.57690 |
| 1687478400 |
23 Jun 2023 |
20.68720 |
| 1687392000 |
22 Jun 2023 |
20.69870 |
| 1687305600 |
21 Jun 2023 |
20.53780 |
| 1687219200 |
20 Jun 2023 |
20.55070 |
| 1687132800 |
19 Jun 2023 |
20.59490 |
| 1686873600 |
16 Jun 2023 |
20.40150 |
| 1686787200 |
15 Jun 2023 |
20.31480 |
| 1686700800 |
14 Jun 2023 |
20.23650 |
| 1686614400 |
13 Jun 2023 |
20.20680 |
| 1686528000 |
12 Jun 2023 |
20.13670 |
| 1686268800 |
09 Jun 2023 |
20.08590 |
| 1686182400 |
08 Jun 2023 |
20.01590 |
| 1686096000 |
07 Jun 2023 |
19.91600 |
| 1686009600 |
06 Jun 2023 |
19.98240 |
| 1685923200 |
05 Jun 2023 |
19.92590 |
| 1685664000 |
02 Jun 2023 |
20.03670 |
| 1685491200 |
31 May 2023 |
19.95090 |
| 1685404800 |
30 May 2023 |
19.85680 |
| 1685318400 |
29 May 2023 |
19.94090 |
| 1685059200 |
26 May 2023 |
19.88620 |
| 1684972800 |
25 May 2023 |
20.01830 |
| 1684886400 |
24 May 2023 |
19.94270 |
| 1684800000 |
23 May 2023 |
20.01300 |
| 1684713600 |
22 May 2023 |
19.98180 |
| 1684454400 |
19 May 2023 |
19.91600 |
| 1684368000 |
18 May 2023 |
19.98580 |
| 1684281600 |
17 May 2023 |
20.01800 |
| 1684195200 |
16 May 2023 |
20.03170 |
| 1684108800 |
15 May 2023 |
19.98970 |
| 1683849600 |
12 May 2023 |
20.03740 |
| 1683763200 |
11 May 2023 |
20.17320 |
| 1683676800 |
10 May 2023 |
20.12570 |
| 1683590400 |
09 May 2023 |
20.15960 |
| 1683504000 |
08 May 2023 |
20.22700 |
| 1683244800 |
05 May 2023 |
20.22090 |
| 1683158400 |
04 May 2023 |
20.26800 |
| 1683072000 |
03 May 2023 |
20.13380 |
| 1682985600 |
02 May 2023 |
20.05520 |
| 1682640000 |
28 Apr 2023 |
20.08610 |
| 1682553600 |
27 Apr 2023 |
20.13820 |
| 1682467200 |
26 Apr 2023 |
19.99220 |
| 1682380800 |
25 Apr 2023 |
20.08070 |
| 1682294400 |
24 Apr 2023 |
19.93700 |
| 1681948800 |
20 Apr 2023 |
19.88250 |
| 1681862400 |
19 Apr 2023 |
19.86100 |
| 1681776000 |
18 Apr 2023 |
19.73650 |
| 1681689600 |
17 Apr 2023 |
19.91620 |
| 1681430400 |
14 Apr 2023 |
19.95290 |
| 1681344000 |
13 Apr 2023 |
19.74450 |
| 1681257600 |
12 Apr 2023 |
19.61940 |
| 1681171200 |
11 Apr 2023 |
19.52090 |
| 1680739200 |
06 Apr 2023 |
19.54240 |
| 1680652800 |
05 Apr 2023 |
19.54590 |
| 1680566400 |
04 Apr 2023 |
19.39740 |
| 1680480000 |
03 Apr 2023 |
19.20020 |
| 1680220800 |
31 Mar 2023 |
19.38980 |
| 1680134400 |
30 Mar 2023 |
19.25490 |
| 1680048000 |
29 Mar 2023 |
19.15860 |
| 1679961600 |
28 Mar 2023 |
19.03040 |
| 1679875200 |
27 Mar 2023 |
18.95100 |
| 1679616000 |
24 Mar 2023 |
19.18560 |
| 1679529600 |
23 Mar 2023 |
18.98840 |
| 1679443200 |
22 Mar 2023 |
18.89260 |
| 1679356800 |
21 Mar 2023 |
18.75600 |
| 1679270400 |
20 Mar 2023 |
18.57110 |
| 1679011200 |
17 Mar 2023 |
18.49860 |
| 1678924800 |
16 Mar 2023 |
18.37750 |
| 1678838400 |
15 Mar 2023 |
18.63510 |
| 1678752000 |
14 Mar 2023 |
18.62980 |
| 1678665600 |
13 Mar 2023 |
18.49010 |
| 1678406400 |
10 Mar 2023 |
18.34080 |
| 1678320000 |
09 Mar 2023 |
18.22770 |
| 1678233600 |
08 Mar 2023 |
18.39490 |
| 1678147200 |
07 Mar 2023 |
18.37940 |
| 1678060800 |
06 Mar 2023 |
18.27560 |
| 1677801600 |
03 Mar 2023 |
18.17080 |
| 1677715200 |
02 Mar 2023 |
18.20420 |
| 1677628800 |
01 Mar 2023 |
18.11180 |
| 1677542400 |
28 Feb 2023 |
18.04610 |
| 1677456000 |
27 Feb 2023 |
17.94780 |
| 1677196800 |
24 Feb 2023 |
17.99810 |
| 1677110400 |
23 Feb 2023 |
18.02930 |
| 1677024000 |
22 Feb 2023 |
18.04610 |
| 1676937600 |
21 Feb 2023 |
18.04890 |
| 1676851200 |
20 Feb 2023 |
18.05730 |
| 1676592000 |
17 Feb 2023 |
17.93920 |
| 1676505600 |
16 Feb 2023 |
18.02830 |
| 1676419200 |
15 Feb 2023 |
18.10290 |
| 1676332800 |
14 Feb 2023 |
18.05540 |
| 1676246400 |
13 Feb 2023 |
17.98050 |
| 1675987200 |
10 Feb 2023 |
18.12490 |
| 1675900800 |
09 Feb 2023 |
18.01940 |
| 1675814400 |
08 Feb 2023 |
18.01600 |
| 1675728000 |
07 Feb 2023 |
18.00000 |
| 1675641600 |
06 Feb 2023 |
18.31230 |
| 1675382400 |
03 Feb 2023 |
18.24170 |
| 1675296000 |
02 Feb 2023 |
18.44680 |
| 1675209600 |
01 Feb 2023 |
18.13490 |
| 1675123200 |
31 Jan 2023 |
18.13590 |
| 1675036800 |
30 Jan 2023 |
18.18500 |
| 1674777600 |
27 Jan 2023 |
18.23610 |
| 1674691200 |
26 Jan 2023 |
18.17360 |
| 1674604800 |
25 Jan 2023 |
18.19480 |
| 1674518400 |
24 Jan 2023 |
18.12200 |
| 1674432000 |
23 Jan 2023 |
18.04910 |
| 1674172800 |
20 Jan 2023 |
18.02490 |
| 1674086400 |
19 Jan 2023 |
18.09130 |
| 1674000000 |
18 Jan 2023 |
18.08610 |
| 1673913600 |
17 Jan 2023 |
18.02380 |
| 1673827200 |
16 Jan 2023 |
17.99070 |
| 1673568000 |
13 Jan 2023 |
17.94710 |
| 1673481600 |
12 Jan 2023 |
17.92450 |
| 1673395200 |
11 Jan 2023 |
17.87470 |
| 1673308800 |
10 Jan 2023 |
17.82810 |
| 1673222400 |
09 Jan 2023 |
17.47990 |
| 1672963200 |
06 Jan 2023 |
17.47690 |
| 1672876800 |
05 Jan 2023 |
17.61230 |
| 1672790400 |
04 Jan 2023 |
17.53770 |
| 1672704000 |
03 Jan 2023 |
17.70300 |
| 1672358400 |
30 Dec 2022 |
17.66480 |
| 1672272000 |
29 Dec 2022 |
17.66370 |
| 1672185600 |
28 Dec 2022 |
17.58500 |
| 1671753600 |
23 Dec 2022 |
17.56790 |
| 1671667200 |
22 Dec 2022 |
17.63220 |
| 1671580800 |
21 Dec 2022 |
17.56720 |
| 1671494400 |
20 Dec 2022 |
17.54310 |
| 1671408000 |
19 Dec 2022 |
17.58720 |
| 1671148800 |
16 Dec 2022 |
17.60140 |
| 1671062400 |
15 Dec 2022 |
17.58410 |
| 1670976000 |
14 Dec 2022 |
17.57440 |
| 1670889600 |
13 Dec 2022 |
17.43400 |
| 1670544000 |
09 Dec 2022 |
17.36560 |
| 1670457600 |
08 Dec 2022 |
17.36150 |
| 1670371200 |
07 Dec 2022 |
17.34020 |
| 1670284800 |
06 Dec 2022 |
17.45380 |
| 1670198400 |
05 Dec 2022 |
17.19850 |
| 1669939200 |
02 Dec 2022 |
17.34260 |
| 1669852800 |
01 Dec 2022 |
17.07650 |
| 1669766400 |
30 Nov 2022 |
17.05050 |
| 1669680000 |
29 Nov 2022 |
17.26070 |
| 1669593600 |
28 Nov 2022 |
17.06730 |
| 1669334400 |
25 Nov 2022 |
17.11640 |
| 1669248000 |
24 Nov 2022 |
17.16030 |
| 1669161600 |
23 Nov 2022 |
16.96160 |
| 1669075200 |
22 Nov 2022 |
16.83410 |
| 1668988800 |
21 Nov 2022 |
16.87590 |
| 1668729600 |
18 Nov 2022 |
16.92850 |
| 1668643200 |
17 Nov 2022 |
17.05620 |
| 1668556800 |
16 Nov 2022 |
17.07600 |
| 1668470400 |
15 Nov 2022 |
16.91650 |
| 1668384000 |
14 Nov 2022 |
16.85250 |
| 1668124800 |
11 Nov 2022 |
16.58500 |
| 1668038400 |
10 Nov 2022 |
16.43650 |
| 1667952000 |
09 Nov 2022 |
16.36300 |
| 1667865600 |
08 Nov 2022 |
16.34810 |
| 1667779200 |
07 Nov 2022 |
16.15600 |
| 1667520000 |
04 Nov 2022 |
15.97240 |
| 1667433600 |
03 Nov 2022 |
16.03880 |
| 1667347200 |
02 Nov 2022 |
16.12820 |
| 1667260800 |
01 Nov 2022 |
16.19600 |
| 1667174400 |
31 Oct 2022 |
16.26210 |
| 1666915200 |
28 Oct 2022 |
16.28670 |
| 1666828800 |
27 Oct 2022 |
16.35280 |
| 1666742400 |
26 Oct 2022 |
16.12900 |
| 1666656000 |
25 Oct 2022 |
16.08670 |
| 1666569600 |
24 Oct 2022 |
16.03930 |
| 1666310400 |
21 Oct 2022 |
15.91500 |
| 1666137600 |
19 Oct 2022 |
16.06010 |
| 1666051200 |
18 Oct 2022 |
16.05340 |
| 1665964800 |
17 Oct 2022 |
15.86250 |
| 1665705600 |
14 Oct 2022 |
15.90950 |
| 1665619200 |
13 Oct 2022 |
15.77660 |
| 1665532800 |
12 Oct 2022 |
15.80140 |
| 1665446400 |
11 Oct 2022 |
15.86400 |
| 1665100800 |
07 Oct 2022 |
15.91870 |
| 1665014400 |
06 Oct 2022 |
16.10650 |
| 1664928000 |
05 Oct 2022 |
16.20190 |
| 1664841600 |
04 Oct 2022 |
15.94370 |
| 1664755200 |
03 Oct 2022 |
15.95860 |
| 1664496000 |
30 Sep 2022 |
15.80620 |
| 1664409600 |
29 Sep 2022 |
15.52160 |
| 1664323200 |
28 Sep 2022 |
15.64820 |
| 1664236800 |
27 Sep 2022 |
15.65950 |
| 1664150400 |
26 Sep 2022 |
15.78540 |
| 1663891200 |
23 Sep 2022 |
16.01880 |
| 1663804800 |
22 Sep 2022 |
15.94490 |
| 1663718400 |
21 Sep 2022 |
16.14310 |
| 1663632000 |
20 Sep 2022 |
16.23530 |
| 1663545600 |
19 Sep 2022 |
16.16600 |
| 1663286400 |
16 Sep 2022 |
16.17310 |
| 1663200000 |
15 Sep 2022 |
16.12760 |
| 1663113600 |
14 Sep 2022 |
16.40060 |
| 1662940800 |
12 Sep 2022 |
16.31580 |
| 1662681600 |
09 Sep 2022 |
16.20880 |
| 1662595200 |
08 Sep 2022 |
16.00030 |
| 1662508800 |
07 Sep 2022 |
16.00310 |
| 1662422400 |
06 Sep 2022 |
16.04890 |
| 1662336000 |
05 Sep 2022 |
15.96930 |
| 1662076800 |
02 Sep 2022 |
16.10460 |
| 1661990400 |
01 Sep 2022 |
16.16720 |
| 1661904000 |
31 Aug 2022 |
16.14320 |
| 1661817600 |
30 Aug 2022 |
16.14430 |
| 1661731200 |
29 Aug 2022 |
16.15350 |
| 1661472000 |
26 Aug 2022 |
16.06030 |
| 1661385600 |
25 Aug 2022 |
16.10620 |
| 1661299200 |
24 Aug 2022 |
16.04060 |
| 1661212800 |
23 Aug 2022 |
16.08480 |
| 1661126400 |
22 Aug 2022 |
16.16130 |
| 1660867200 |
19 Aug 2022 |
16.20010 |
| 1660780800 |
18 Aug 2022 |
16.33400 |
| 1660694400 |
17 Aug 2022 |
16.34670 |
| 1660608000 |
16 Aug 2022 |
16.38670 |
| 1660521600 |
15 Aug 2022 |
16.49450 |
| 1660262400 |
12 Aug 2022 |
16.55910 |
| 1660176000 |
11 Aug 2022 |
16.47220 |
| 1660089600 |
10 Aug 2022 |
16.36550 |
| 1659916800 |
08 Aug 2022 |
16.30220 |
| 1659657600 |
05 Aug 2022 |
16.30940 |
| 1659571200 |
04 Aug 2022 |
16.25610 |
| 1659484800 |
03 Aug 2022 |
16.28760 |
| 1659398400 |
02 Aug 2022 |
16.40370 |
| 1659312000 |
01 Aug 2022 |
16.25310 |
| 1659052800 |
29 Jul 2022 |
16.30850 |
| 1658966400 |
28 Jul 2022 |
16.21550 |
| 1658880000 |
27 Jul 2022 |
16.17520 |
| 1658793600 |
26 Jul 2022 |
16.31550 |
| 1658707200 |
25 Jul 2022 |
16.22810 |
| 1658448000 |
22 Jul 2022 |
16.22670 |
| 1658361600 |
21 Jul 2022 |
16.27240 |
| 1658275200 |
20 Jul 2022 |
16.27170 |
| 1658188800 |
19 Jul 2022 |
16.10970 |
| 1658102400 |
18 Jul 2022 |
16.05160 |
| 1657843200 |
15 Jul 2022 |
15.91600 |
| 1657756800 |
14 Jul 2022 |
15.91230 |
| 1657670400 |
13 Jul 2022 |
15.96910 |
| 1657584000 |
12 Jul 2022 |
15.90150 |
| 1657238400 |
08 Jul 2022 |
16.11300 |
| 1657152000 |
07 Jul 2022 |
16.17200 |
| 1657065600 |
06 Jul 2022 |
16.27670 |
| 1656979200 |
05 Jul 2022 |
16.56650 |
| 1656892800 |
04 Jul 2022 |
16.53040 |
| 1656633600 |
01 Jul 2022 |
16.57730 |
| 1656547200 |
30 Jun 2022 |
16.65690 |
| 1656460800 |
29 Jun 2022 |
16.74250 |
| 1656374400 |
28 Jun 2022 |
16.73000 |
| 1656288000 |
27 Jun 2022 |
16.69860 |
| 1656028800 |
24 Jun 2022 |
16.63930 |
| 1655942400 |
23 Jun 2022 |
16.66500 |
| 1655856000 |
22 Jun 2022 |
16.66290 |
| 1655769600 |
21 Jun 2022 |
16.60360 |
| 1655683200 |
20 Jun 2022 |
16.56490 |
| 1655424000 |
17 Jun 2022 |
16.60200 |
| 1655337600 |
16 Jun 2022 |
16.44130 |
| 1655251200 |
15 Jun 2022 |
16.47120 |
| 1655164800 |
14 Jun 2022 |
16.46710 |
| 1655078400 |
13 Jun 2022 |
16.65090 |
| 1654819200 |
10 Jun 2022 |
16.82050 |
| 1654732800 |
09 Jun 2022 |
16.88360 |
| 1654646400 |
08 Jun 2022 |
16.77040 |
| 1654560000 |
07 Jun 2022 |
16.84620 |
| 1654473600 |
06 Jun 2022 |
16.86260 |
| 1654214400 |
03 Jun 2022 |
16.88380 |
| 1654128000 |
02 Jun 2022 |
16.72690 |
| 1653955200 |
31 May 2022 |
16.89150 |
| 1653868800 |
30 May 2022 |
16.79990 |
| 1653609600 |
27 May 2022 |
16.79470 |
| 1653523200 |
26 May 2022 |
16.72300 |
| 1653436800 |
25 May 2022 |
16.78850 |
| 1653350400 |
24 May 2022 |
16.67780 |
| 1653264000 |
23 May 2022 |
16.57710 |
| 1653004800 |
20 May 2022 |
16.54700 |
| 1652918400 |
19 May 2022 |
16.43280 |
| 1652832000 |
18 May 2022 |
16.48380 |
| 1652745600 |
17 May 2022 |
16.26720 |
| 1652659200 |
16 May 2022 |
16.19570 |
| 1652400000 |
13 May 2022 |
16.22510 |
| 1652313600 |
12 May 2022 |
16.46770 |
| 1652227200 |
11 May 2022 |
16.45460 |
| 1652140800 |
10 May 2022 |
16.49780 |
| 1652054400 |
09 May 2022 |
16.38290 |
| 1651795200 |
06 May 2022 |
16.41150 |
| 1651708800 |
05 May 2022 |
16.52440 |
| 1651622400 |
04 May 2022 |
16.36690 |
| 1651104000 |
28 Apr 2022 |
16.34000 |
| 1651017600 |
27 Apr 2022 |
16.60320 |
| 1650931200 |
26 Apr 2022 |
16.65570 |
| 1650844800 |
25 Apr 2022 |
16.74870 |
| 1650585600 |
22 Apr 2022 |
16.84390 |
| 1650499200 |
21 Apr 2022 |
16.84120 |
| 1650412800 |
20 Apr 2022 |
16.76960 |
| 1650326400 |
19 Apr 2022 |
16.79800 |
| 1649894400 |
14 Apr 2022 |
16.94130 |
| 1649808000 |
13 Apr 2022 |
16.80940 |
| 1649721600 |
12 Apr 2022 |
16.91290 |
| 1649635200 |
11 Apr 2022 |
16.88240 |
| 1649376000 |
08 Apr 2022 |
16.91530 |
| 1649289600 |
07 Apr 2022 |
16.91870 |
| 1649203200 |
06 Apr 2022 |
16.96460 |
| 1649116800 |
05 Apr 2022 |
17.00520 |
| 1649030400 |
04 Apr 2022 |
17.06600 |
| 1648771200 |
01 Apr 2022 |
17.23850 |
| 1648771200 |
01 Apr 2022 |
17.17000 |
| 1648684800 |
31 Mar 2022 |
17.23850 |
| 1648598400 |
30 Mar 2022 |
17.03740 |
| 1648512000 |
29 Mar 2022 |
16.94810 |
| 1648425600 |
28 Mar 2022 |
16.99110 |
| 1648166400 |
25 Mar 2022 |
16.92350 |
| 1648080000 |
24 Mar 2022 |
16.91540 |
| 1647993600 |
23 Mar 2022 |
16.97330 |
| 1647907200 |
22 Mar 2022 |
16.98500 |
| 1647820800 |
21 Mar 2022 |
16.94290 |
| 1647561600 |
18 Mar 2022 |
17.03770 |
| 1647475200 |
17 Mar 2022 |
16.93430 |
| 1647388800 |
16 Mar 2022 |
16.85740 |
| 1647302400 |
15 Mar 2022 |
16.85780 |
| 1647216000 |
14 Mar 2022 |
16.86900 |
| 1646956800 |
11 Mar 2022 |
16.87750 |
| 1646870400 |
10 Mar 2022 |
16.79880 |
| 1646784000 |
09 Mar 2022 |
16.69100 |
| 1646697600 |
08 Mar 2022 |
16.72950 |
| 1646611200 |
07 Mar 2022 |
16.81450 |
| 1646352000 |
04 Mar 2022 |
16.96270 |
| 1646265600 |
03 Mar 2022 |
16.98830 |
| 1646179200 |
02 Mar 2022 |
17.11020 |
| 1646092800 |
01 Mar 2022 |
17.13750 |
| 1646006400 |
28 Feb 2022 |
17.15380 |
| 1645747200 |
25 Feb 2022 |
17.09570 |
| 1645660800 |
24 Feb 2022 |
17.17650 |
| 1645574400 |
23 Feb 2022 |
17.35860 |
| 1645488000 |
22 Feb 2022 |
17.27680 |
| 1645401600 |
21 Feb 2022 |
17.35860 |
| 1645142400 |
18 Feb 2022 |
17.35210 |
| 1645056000 |
17 Feb 2022 |
17.36960 |
| 1644969600 |
16 Feb 2022 |
17.31820 |
| 1644883200 |
15 Feb 2022 |
17.27490 |
| 1644796800 |
14 Feb 2022 |
17.33090 |
| 1644537600 |
11 Feb 2022 |
17.46170 |
| 1644451200 |
10 Feb 2022 |
17.44850 |
| 1644364800 |
09 Feb 2022 |
17.43910 |
| 1644278400 |
08 Feb 2022 |
17.45270 |
| 1644192000 |
07 Feb 2022 |
17.44740 |
| 1643932800 |
04 Feb 2022 |
17.32150 |
| 1643846400 |
03 Feb 2022 |
17.24980 |
| 1643760000 |
02 Feb 2022 |
17.21000 |
| 1643673600 |
01 Feb 2022 |
17.02640 |
| 1643587200 |
31 Jan 2022 |
17.03540 |
| 1643328000 |
28 Jan 2022 |
17.01810 |
| 1643241600 |
27 Jan 2022 |
17.11550 |
| 1643155200 |
26 Jan 2022 |
17.24770 |
| 1643068800 |
25 Jan 2022 |
17.24350 |
| 1642982400 |
24 Jan 2022 |
17.27710 |
| 1642723200 |
21 Jan 2022 |
17.26870 |
| 1642636800 |
20 Jan 2022 |
17.30300 |
| 1642550400 |
19 Jan 2022 |
17.35940 |
| 1642464000 |
18 Jan 2022 |
17.36770 |
| 1642377600 |
17 Jan 2022 |
17.39890 |
| 1642118400 |
14 Jan 2022 |
17.46350 |
| 1642032000 |
13 Jan 2022 |
17.36690 |
| 1641945600 |
12 Jan 2022 |
17.32090 |
| 1641859200 |
11 Jan 2022 |
17.24780 |
| 1641772800 |
10 Jan 2022 |
17.21000 |
| 1641513600 |
07 Jan 2022 |
17.20180 |
| 1641427200 |
06 Jan 2022 |
17.20970 |
| 1641340800 |
05 Jan 2022 |
17.17800 |
| 1641254400 |
04 Jan 2022 |
17.19410 |
| 1641168000 |
03 Jan 2022 |
17.24600 |
| 1640908800 |
31 Dec 2021 |
17.22850 |
| 1640822400 |
30 Dec 2021 |
17.23750 |
| 1640736000 |
29 Dec 2021 |
17.19770 |
| 1640649600 |
28 Dec 2021 |
17.22850 |
| 1640304000 |
24 Dec 2021 |
17.22550 |
| 1640217600 |
23 Dec 2021 |
17.13820 |
| 1640131200 |
22 Dec 2021 |
17.13200 |
| 1640044800 |
21 Dec 2021 |
17.13850 |
| 1639958400 |
20 Dec 2021 |
17.20760 |
| 1639699200 |
17 Dec 2021 |
17.23450 |
| 1639612800 |
16 Dec 2021 |
17.11130 |
| 1639526400 |
15 Dec 2021 |
17.11220 |
| 1639440000 |
14 Dec 2021 |
17.12460 |
| 1639094400 |
10 Dec 2021 |
17.17420 |
| 1639008000 |
09 Dec 2021 |
17.19990 |
| 1638921600 |
08 Dec 2021 |
17.07080 |
| 1638835200 |
07 Dec 2021 |
17.11440 |
| 1638748800 |
06 Dec 2021 |
17.12750 |
| 1638489600 |
03 Dec 2021 |
17.18360 |
| 1638403200 |
02 Dec 2021 |
17.14020 |
| 1638316800 |
01 Dec 2021 |
17.16790 |
| 1638230400 |
30 Nov 2021 |
17.07850 |
| 1638144000 |
29 Nov 2021 |
17.07190 |
| 1637884800 |
26 Nov 2021 |
16.96100 |
| 1637798400 |
25 Nov 2021 |
16.94920 |
| 1637712000 |
24 Nov 2021 |
16.98820 |
| 1637625600 |
23 Nov 2021 |
16.96620 |
| 1637539200 |
22 Nov 2021 |
17.02080 |
| 1637280000 |
19 Nov 2021 |
17.11870 |
| 1637193600 |
18 Nov 2021 |
17.07780 |
| 1637107200 |
17 Nov 2021 |
17.12350 |
| 1637020800 |
16 Nov 2021 |
17.23860 |
| 1636934400 |
15 Nov 2021 |
17.23100 |
| 1636675200 |
12 Nov 2021 |
17.20440 |
| 1636588800 |
11 Nov 2021 |
17.25180 |
| 1636502400 |
10 Nov 2021 |
17.38410 |
| 1636416000 |
09 Nov 2021 |
17.41820 |
| 1636329600 |
08 Nov 2021 |
17.30920 |
| 1636070400 |
05 Nov 2021 |
17.32040 |
| 1635984000 |
04 Nov 2021 |
17.35950 |
| 1635897600 |
03 Nov 2021 |
17.36080 |
| 1635811200 |
02 Nov 2021 |
17.36230 |
| 1635724800 |
01 Nov 2021 |
17.41740 |
| 1635465600 |
29 Oct 2021 |
17.35780 |
| 1635379200 |
28 Oct 2021 |
17.33780 |
| 1635292800 |
27 Oct 2021 |
17.36050 |
| 1635206400 |
26 Oct 2021 |
17.33160 |
| 1635120000 |
25 Oct 2021 |
17.40620 |
| 1634860800 |
22 Oct 2021 |
17.37580 |
| 1634774400 |
21 Oct 2021 |
17.38300 |
| 1634601600 |
19 Oct 2021 |
17.29030 |
| 1634515200 |
18 Oct 2021 |
17.25900 |
| 1634256000 |
15 Oct 2021 |
17.29500 |
| 1634169600 |
14 Oct 2021 |
17.19910 |
| 1634083200 |
13 Oct 2021 |
17.19540 |
| 1633996800 |
12 Oct 2021 |
17.20800 |
| 1633651200 |
08 Oct 2021 |
17.18590 |
| 1633564800 |
07 Oct 2021 |
17.19480 |
| 1633478400 |
06 Oct 2021 |
17.23490 |
| 1633392000 |
05 Oct 2021 |
17.23570 |
| 1633305600 |
04 Oct 2021 |
17.23520 |
| 1633046400 |
01 Oct 2021 |
17.19870 |
| 1632960000 |
30 Sep 2021 |
17.30290 |
| 1632873600 |
29 Sep 2021 |
17.35810 |
| 1632787200 |
28 Sep 2021 |
17.35950 |
| 1632700800 |
27 Sep 2021 |
17.39940 |
| 1632441600 |
24 Sep 2021 |
17.38680 |
| 1632355200 |
23 Sep 2021 |
17.38230 |
| 1632268800 |
22 Sep 2021 |
17.38640 |
| 1632182400 |
21 Sep 2021 |
17.39140 |
| 1632096000 |
20 Sep 2021 |
17.45590 |
| 1631836800 |
17 Sep 2021 |
17.42510 |
| 1631750400 |
16 Sep 2021 |
17.46940 |
| 1631664000 |
15 Sep 2021 |
17.45120 |
| 1631577600 |
14 Sep 2021 |
17.39120 |
| 1631491200 |
13 Sep 2021 |
17.42290 |
| 1631232000 |
10 Sep 2021 |
17.48260 |
| 1631145600 |
09 Sep 2021 |
17.49180 |
| 1631059200 |
08 Sep 2021 |
17.52700 |
| 1630972800 |
07 Sep 2021 |
17.56070 |
| 1630886400 |
06 Sep 2021 |
17.57120 |
| 1630627200 |
03 Sep 2021 |
17.56860 |
| 1630540800 |
02 Sep 2021 |
17.49980 |
| 1630454400 |
01 Sep 2021 |
17.49890 |
| 1630368000 |
31 Aug 2021 |
17.46560 |
| 1630281600 |
30 Aug 2021 |
17.42860 |
| 1630022400 |
27 Aug 2021 |
17.34740 |
| 1629936000 |
26 Aug 2021 |
17.36180 |
| 1629849600 |
25 Aug 2021 |
17.30500 |
| 1629763200 |
24 Aug 2021 |
17.26990 |
| 1629676800 |
23 Aug 2021 |
17.18860 |
| 1629417600 |
20 Aug 2021 |
17.21120 |
| 1629331200 |
19 Aug 2021 |
17.19090 |
| 1629244800 |
18 Aug 2021 |
17.23850 |
| 1629158400 |
17 Aug 2021 |
17.31070 |
| 1629072000 |
16 Aug 2021 |
17.32050 |
| 1628812800 |
13 Aug 2021 |
17.23520 |
| 1628726400 |
12 Aug 2021 |
17.22990 |
| 1628640000 |
11 Aug 2021 |
17.17980 |
| 1628553600 |
10 Aug 2021 |
17.17980 |
| 1628467200 |
09 Aug 2021 |
17.20200 |
| 1628208000 |
06 Aug 2021 |
17.32460 |
| 1628121600 |
05 Aug 2021 |
17.38030 |
| 1628035200 |
04 Aug 2021 |
17.36550 |
| 1627948800 |
03 Aug 2021 |
17.36080 |
| 1627862400 |
02 Aug 2021 |
17.37050 |
| 1627603200 |
30 Jul 2021 |
17.34270 |
| 1627516800 |
29 Jul 2021 |
17.31230 |
| 1627430400 |
28 Jul 2021 |
17.22900 |
| 1627344000 |
27 Jul 2021 |
17.20780 |
| 1627257600 |
26 Jul 2021 |
17.14490 |
| 1626998400 |
23 Jul 2021 |
17.12000 |
| 1626912000 |
22 Jul 2021 |
17.15880 |
| 1626825600 |
21 Jul 2021 |
17.12460 |
| 1626652800 |
19 Jul 2021 |
17.17470 |
| 1626393600 |
16 Jul 2021 |
17.17900 |
| 1626307200 |
15 Jul 2021 |
17.17200 |
| 1626220800 |
14 Jul 2021 |
17.18830 |
| 1626134400 |
13 Jul 2021 |
17.21800 |
| 1626048000 |
12 Jul 2021 |
17.22760 |
| 1625788800 |
09 Jul 2021 |
17.18610 |
| 1625702400 |
08 Jul 2021 |
17.11480 |
| 1625616000 |
07 Jul 2021 |
17.19370 |
| 1625529600 |
06 Jul 2021 |
17.22430 |
| 1625443200 |
05 Jul 2021 |
17.16290 |
| 1625184000 |
02 Jul 2021 |
17.19520 |
| 1625097600 |
01 Jul 2021 |
17.23170 |
| 1625011200 |
30 Jun 2021 |
17.23200 |
| 1624924800 |
29 Jun 2021 |
17.28330 |
| 1624838400 |
28 Jun 2021 |
17.31690 |
| 1624579200 |
25 Jun 2021 |
17.29530 |
| 1624492800 |
24 Jun 2021 |
17.33680 |
| 1624406400 |
23 Jun 2021 |
17.24620 |
| 1624320000 |
22 Jun 2021 |
17.24990 |
| 1624233600 |
21 Jun 2021 |
17.20420 |
| 1623974400 |
18 Jun 2021 |
17.30340 |
| 1623888000 |
17 Jun 2021 |
17.56800 |
| 1623801600 |
16 Jun 2021 |
17.54740 |
| 1623715200 |
15 Jun 2021 |
17.58140 |
| 1623628800 |
14 Jun 2021 |
17.57970 |
| 1623369600 |
11 Jun 2021 |
17.68330 |
| 1623283200 |
10 Jun 2021 |
17.70950 |
| 1623196800 |
09 Jun 2021 |
17.67530 |
| 1623110400 |
08 Jun 2021 |
17.67070 |
| 1623024000 |
07 Jun 2021 |
17.64090 |
| 1622764800 |
04 Jun 2021 |
17.67690 |
| 1622678400 |
03 Jun 2021 |
17.64140 |
| 1622592000 |
02 Jun 2021 |
17.65710 |
| 1622419200 |
31 May 2021 |
17.56990 |
| 1622160000 |
28 May 2021 |
17.63850 |
| 1622073600 |
27 May 2021 |
17.63470 |
| 1621987200 |
26 May 2021 |
17.76140 |
| 1621900800 |
25 May 2021 |
17.73490 |
| 1621814400 |
24 May 2021 |
17.78100 |
| 1621555200 |
21 May 2021 |
17.75740 |
| 1621468800 |
20 May 2021 |
17.70570 |
| 1621382400 |
19 May 2021 |
17.68980 |
| 1621296000 |
18 May 2021 |
17.54500 |
| 1621209600 |
17 May 2021 |
17.40850 |
| 1620864000 |
13 May 2021 |
17.44250 |
| 1620777600 |
12 May 2021 |
17.41760 |
| 1620691200 |
11 May 2021 |
17.42910 |
| 1620604800 |
10 May 2021 |
17.44740 |
| 1620345600 |
07 May 2021 |
17.31040 |
| 1620259200 |
06 May 2021 |
17.27420 |
| 1620172800 |
05 May 2021 |
17.33150 |
| 1620086400 |
04 May 2021 |
17.45780 |
| 1620000000 |
03 May 2021 |
17.52710 |
| 1619740800 |
30 Apr 2021 |
17.57350 |
| 1619654400 |
29 Apr 2021 |
17.50100 |
| 1619568000 |
28 Apr 2021 |
17.51190 |
| 1619481600 |
27 Apr 2021 |
17.54770 |
| 1619395200 |
26 Apr 2021 |
17.67560 |
| 1619136000 |
23 Apr 2021 |
17.58910 |
| 1619049600 |
22 Apr 2021 |
17.50390 |
| 1618963200 |
21 Apr 2021 |
17.52870 |
| 1618876800 |
20 Apr 2021 |
17.47140 |
| 1618790400 |
19 Apr 2021 |
17.31360 |
| 1618531200 |
16 Apr 2021 |
17.23220 |
| 1618444800 |
15 Apr 2021 |
17.18990 |
| 1618358400 |
14 Apr 2021 |
17.19310 |
| 1618272000 |
13 Apr 2021 |
17.15630 |
| 1618185600 |
12 Apr 2021 |
17.15720 |
| 1617926400 |
09 Apr 2021 |
17.26760 |
| 1617840000 |
08 Apr 2021 |
17.31330 |
| 1617753600 |
07 Apr 2021 |
17.33610 |
| 1617667200 |
06 Apr 2021 |
17.29110 |
| 1617235200 |
01 Apr 2021 |
17.26890 |
| 1617148800 |
31 Mar 2021 |
17.28190 |
| 1617062400 |
30 Mar 2021 |
17.38020 |
| 1616976000 |
29 Mar 2021 |
17.38670 |
| 1616716800 |
26 Mar 2021 |
17.43650 |
| 1616630400 |
25 Mar 2021 |
17.47560 |
| 1616544000 |
24 Mar 2021 |
17.54930 |
| 1616457600 |
23 Mar 2021 |
17.61860 |
| 1616371200 |
22 Mar 2021 |
17.57640 |
| 1616112000 |
19 Mar 2021 |
17.60530 |
| 1616025600 |
18 Mar 2021 |
17.58260 |
| 1615939200 |
17 Mar 2021 |
17.62140 |
| 1615852800 |
16 Mar 2021 |
17.59290 |
| 1615766400 |
15 Mar 2021 |
17.59150 |
| 1615507200 |
12 Mar 2021 |
17.63680 |
| 1615420800 |
11 Mar 2021 |
17.53200 |
| 1615334400 |
10 Mar 2021 |
17.53370 |
| 1615248000 |
09 Mar 2021 |
17.51630 |
| 1615161600 |
08 Mar 2021 |
17.59380 |
| 1614902400 |
05 Mar 2021 |
17.63710 |
| 1614816000 |
04 Mar 2021 |
17.77460 |
| 1614729600 |
03 Mar 2021 |
17.84320 |
| 1614643200 |
02 Mar 2021 |
17.78570 |
| 1614556800 |
01 Mar 2021 |
17.84110 |
| 1614297600 |
26 Feb 2021 |
17.94730 |
| 1614211200 |
25 Feb 2021 |
17.95320 |
| 1614124800 |
24 Feb 2021 |
17.92070 |
| 1614038400 |
23 Feb 2021 |
17.88770 |
| 1613952000 |
22 Feb 2021 |
17.88230 |
| 1613692800 |
19 Feb 2021 |
17.79680 |
| 1613606400 |
18 Feb 2021 |
17.72430 |
| 1613520000 |
17 Feb 2021 |
17.80020 |
| 1613433600 |
16 Feb 2021 |
17.84490 |
| 1613347200 |
15 Feb 2021 |
17.86640 |
| 1613088000 |
12 Feb 2021 |
17.87090 |
| 1613001600 |
11 Feb 2021 |
17.84310 |
| 1612915200 |
10 Feb 2021 |
17.83130 |
| 1612828800 |
09 Feb 2021 |
17.73520 |
| 1612742400 |
08 Feb 2021 |
17.67160 |
| 1612483200 |
05 Feb 2021 |
17.66290 |
| 1612396800 |
04 Feb 2021 |
17.75090 |
| 1612310400 |
03 Feb 2021 |
17.78390 |
| 1612224000 |
02 Feb 2021 |
17.90860 |
| 1612137600 |
01 Feb 2021 |
17.97250 |
| 1611878400 |
29 Jan 2021 |
17.93000 |
| 1611792000 |
28 Jan 2021 |
17.93360 |
| 1611705600 |
27 Jan 2021 |
17.99120 |
| 1611619200 |
26 Jan 2021 |
17.99230 |
| 1611532800 |
25 Jan 2021 |
17.98490 |
| 1611273600 |
22 Jan 2021 |
17.96510 |
| 1611187200 |
21 Jan 2021 |
17.97260 |
| 1611100800 |
20 Jan 2021 |
17.96850 |
| 1611014400 |
19 Jan 2021 |
17.86600 |
| 1610928000 |
18 Jan 2021 |
17.95000 |
| 1610668800 |
15 Jan 2021 |
17.96720 |
| 1610582400 |
14 Jan 2021 |
17.95850 |
| 1610496000 |
13 Jan 2021 |
17.91090 |
| 1610409600 |
12 Jan 2021 |
17.91980 |
| 1610323200 |
11 Jan 2021 |
17.92800 |
| 1610064000 |
08 Jan 2021 |
18.05850 |
| 1609977600 |
07 Jan 2021 |
18.10620 |
| 1609891200 |
06 Jan 2021 |
18.09000 |
| 1609804800 |
05 Jan 2021 |
18.06280 |
| 1609718400 |
04 Jan 2021 |
18.02880 |
| 1609372800 |
31 Dec 2020 |
18.01690 |
| 1609286400 |
30 Dec 2020 |
18.00900 |
| 1609200000 |
29 Dec 2020 |
17.90530 |
| 1609113600 |
28 Dec 2020 |
17.85810 |
| 1608768000 |
24 Dec 2020 |
17.83090 |
| 1608681600 |
23 Dec 2020 |
18.01740 |
| 1608595200 |
22 Dec 2020 |
18.19550 |
| 1608508800 |
21 Dec 2020 |
18.25750 |
| 1608249600 |
18 Dec 2020 |
18.35560 |
| 1608163200 |
17 Dec 2020 |
18.29690 |
| 1608076800 |
16 Dec 2020 |
18.23720 |
| 1607990400 |
15 Dec 2020 |
18.21270 |
| 1607904000 |
14 Dec 2020 |
18.18870 |
| 1607644800 |
11 Dec 2020 |
18.13110 |
| 1607558400 |
10 Dec 2020 |
18.11720 |
| 1607472000 |
09 Dec 2020 |
18.14170 |
| 1607385600 |
08 Dec 2020 |
18.17660 |
| 1607299200 |
07 Dec 2020 |
18.13950 |
| 1607040000 |
04 Dec 2020 |
18.11320 |
| 1606953600 |
03 Dec 2020 |
17.90670 |
| 1606867200 |
02 Dec 2020 |
17.69490 |
| 1606780800 |
01 Dec 2020 |
17.72880 |
| 1606694400 |
30 Nov 2020 |
17.69960 |
| 1606435200 |
27 Nov 2020 |
17.57840 |
| 1606348800 |
26 Nov 2020 |
17.57460 |
| 1606262400 |
25 Nov 2020 |
17.50010 |
| 1606176000 |
24 Nov 2020 |
17.50040 |
| 1606089600 |
23 Nov 2020 |
17.43480 |
| 1605830400 |
20 Nov 2020 |
17.37420 |
| 1605744000 |
19 Nov 2020 |
17.37180 |
| 1605657600 |
18 Nov 2020 |
17.41880 |
| 1605571200 |
17 Nov 2020 |
17.37420 |
| 1605484800 |
16 Nov 2020 |
17.36830 |
| 1605225600 |
13 Nov 2020 |
17.28300 |
| 1605139200 |
12 Nov 2020 |
17.23830 |
| 1605052800 |
11 Nov 2020 |
17.28080 |
| 1604966400 |
10 Nov 2020 |
17.30850 |
| 1604880000 |
09 Nov 2020 |
17.35420 |
| 1604620800 |
06 Nov 2020 |
17.32010 |
| 1604534400 |
05 Nov 2020 |
17.13410 |
| 1604448000 |
04 Nov 2020 |
17.04420 |
| 1604361600 |
03 Nov 2020 |
17.03340 |
| 1604275200 |
02 Nov 2020 |
17.00400 |
| 1604016000 |
30 Oct 2020 |
17.07060 |
| 1603929600 |
29 Oct 2020 |
17.17700 |
| 1603843200 |
28 Oct 2020 |
17.30040 |
| 1603756800 |
27 Oct 2020 |
17.29120 |
| 1603670400 |
26 Oct 2020 |
17.32260 |
| 1603411200 |
23 Oct 2020 |
17.25110 |
| 1603324800 |
22 Oct 2020 |
17.31470 |
| 1603238400 |
21 Oct 2020 |
17.30480 |
| 1603065600 |
19 Oct 2020 |
17.13300 |
| 1602806400 |
16 Oct 2020 |
17.08730 |
| 1602720000 |
15 Oct 2020 |
17.15450 |
| 1602633600 |
14 Oct 2020 |
17.14770 |
| 1602547200 |
13 Oct 2020 |
17.21130 |
| 1602460800 |
12 Oct 2020 |
17.20640 |
| 1602201600 |
09 Oct 2020 |
17.14180 |
| 1602115200 |
08 Oct 2020 |
17.17010 |
| 1602028800 |
07 Oct 2020 |
17.10960 |
| 1601942400 |
06 Oct 2020 |
17.18430 |
| 1601856000 |
05 Oct 2020 |
17.09980 |
| 1601596800 |
02 Oct 2020 |
17.12540 |
| 1601510400 |
01 Oct 2020 |
17.02960 |
| 1601424000 |
30 Sep 2020 |
17.04350 |
| 1601337600 |
29 Sep 2020 |
16.99890 |
| 1601251200 |
28 Sep 2020 |
16.94990 |
| 1600992000 |
25 Sep 2020 |
17.00930 |
| 1600905600 |
24 Sep 2020 |
17.03300 |
| 1600819200 |
23 Sep 2020 |
17.12990 |
| 1600732800 |
22 Sep 2020 |
17.14210 |
| 1600646400 |
21 Sep 2020 |
17.28770 |
| 1600387200 |
18 Sep 2020 |
17.19140 |
| 1600300800 |
17 Sep 2020 |
17.21670 |
| 1600214400 |
16 Sep 2020 |
17.37220 |
| 1600128000 |
15 Sep 2020 |
17.35980 |
| 1600041600 |
14 Sep 2020 |
17.28160 |
| 1599782400 |
11 Sep 2020 |
17.27280 |
| 1599696000 |
10 Sep 2020 |
17.19010 |
| 1599609600 |
09 Sep 2020 |
17.18050 |
| 1599523200 |
08 Sep 2020 |
17.17890 |
| 1599436800 |
07 Sep 2020 |
17.23120 |
| 1599177600 |
04 Sep 2020 |
17.23550 |
| 1599091200 |
03 Sep 2020 |
17.23440 |
| 1599004800 |
02 Sep 2020 |
17.32610 |
| 1598918400 |
01 Sep 2020 |
17.35590 |
| 1598832000 |
31 Aug 2020 |
17.30430 |
| 1598572800 |
28 Aug 2020 |
17.16460 |
| 1598486400 |
27 Aug 2020 |
17.19070 |
| 1598400000 |
26 Aug 2020 |
17.18120 |
| 1598313600 |
25 Aug 2020 |
17.19050 |
| 1598227200 |
24 Aug 2020 |
17.09310 |
| 1597968000 |
21 Aug 2020 |
17.23110 |
| 1597881600 |
20 Aug 2020 |
17.41300 |
| 1597795200 |
19 Aug 2020 |
17.41430 |
| 1597708800 |
18 Aug 2020 |
17.29820 |
| 1597622400 |
17 Aug 2020 |
17.24760 |
| 1597363200 |
14 Aug 2020 |
17.17560 |
| 1597276800 |
13 Aug 2020 |
17.14190 |
| 1597190400 |
12 Aug 2020 |
17.04800 |
| 1597104000 |
11 Aug 2020 |
17.09970 |
| 1597017600 |
10 Aug 2020 |
17.13390 |
| 1596758400 |
07 Aug 2020 |
17.16860 |
| 1596672000 |
06 Aug 2020 |
17.17670 |
| 1596585600 |
05 Aug 2020 |
17.03430 |
| 1596499200 |
04 Aug 2020 |
16.94790 |
| 1596412800 |
03 Aug 2020 |
17.05870 |
| 1596067200 |
30 Jul 2020 |
17.02250 |
| 1595980800 |
29 Jul 2020 |
16.97040 |
| 1595894400 |
28 Jul 2020 |
16.97380 |
| 1595808000 |
27 Jul 2020 |
16.95310 |
| 1595548800 |
24 Jul 2020 |
16.82040 |
| 1595462400 |
23 Jul 2020 |
16.83310 |
| 1595376000 |
22 Jul 2020 |
16.57750 |
| 1595289600 |
21 Jul 2020 |
16.54100 |
| 1595203200 |
20 Jul 2020 |
16.52400 |
| 1594944000 |
17 Jul 2020 |
16.46570 |
| 1594857600 |
16 Jul 2020 |
16.43500 |
| 1594771200 |
15 Jul 2020 |
16.42350 |
| 1594684800 |
14 Jul 2020 |
16.32620 |
| 1594598400 |
13 Jul 2020 |
16.29220 |
| 1594339200 |
10 Jul 2020 |
16.18010 |
| 1594252800 |
09 Jul 2020 |
16.27700 |
| 1594166400 |
08 Jul 2020 |
16.16030 |
| 1594080000 |
07 Jul 2020 |
16.15080 |
| 1593993600 |
06 Jul 2020 |
16.06460 |
| 1593734400 |
03 Jul 2020 |
16.14830 |
| 1593648000 |
02 Jul 2020 |
16.10310 |
| 1593561600 |
01 Jul 2020 |
16.03940 |
| 1593475200 |
30 Jun 2020 |
16.11310 |
| 1593388800 |
29 Jun 2020 |
16.00650 |
| 1593129600 |
26 Jun 2020 |
16.03870 |
| 1593043200 |
25 Jun 2020 |
16.09670 |
| 1592956800 |
24 Jun 2020 |
16.16680 |
| 1592870400 |
23 Jun 2020 |
16.05200 |
| 1592784000 |
22 Jun 2020 |
16.01750 |
| 1592524800 |
19 Jun 2020 |
16.01020 |
| 1592438400 |
18 Jun 2020 |
16.04980 |
| 1592352000 |
17 Jun 2020 |
16.09720 |
| 1592265600 |
16 Jun 2020 |
16.06240 |
| 1592179200 |
15 Jun 2020 |
16.15670 |
| 1591920000 |
12 Jun 2020 |
16.14390 |
| 1591833600 |
11 Jun 2020 |
16.20760 |
| 1591747200 |
10 Jun 2020 |
16.13760 |
| 1591660800 |
09 Jun 2020 |
16.12170 |
| 1591574400 |
08 Jun 2020 |
16.11060 |
| 1591315200 |
05 Jun 2020 |
16.14720 |
| 1591228800 |
04 Jun 2020 |
15.97220 |
| 1591142400 |
03 Jun 2020 |
15.95150 |
| 1591056000 |
02 Jun 2020 |
15.95900 |
| 1590710400 |
29 May 2020 |
15.80810 |
| 1590624000 |
28 May 2020 |
15.81730 |
| 1590537600 |
27 May 2020 |
15.73450 |
| 1590451200 |
26 May 2020 |
15.67180 |
| 1590105600 |
22 May 2020 |
15.76080 |
| 1590019200 |
21 May 2020 |
15.73450 |
| 1589932800 |
20 May 2020 |
15.68050 |
| 1589846400 |
19 May 2020 |
15.61670 |
| 1589760000 |
18 May 2020 |
15.49230 |
| 1589500800 |
15 May 2020 |
15.45880 |
| 1589414400 |
14 May 2020 |
15.44970 |
| 1589328000 |
13 May 2020 |
15.49180 |
| 1589241600 |
12 May 2020 |
15.38930 |
| 1589155200 |
11 May 2020 |
15.41000 |
| 1588896000 |
08 May 2020 |
15.33010 |
| 1588809600 |
07 May 2020 |
15.36680 |
| 1588723200 |
06 May 2020 |
15.43920 |
| 1588636800 |
05 May 2020 |
15.58760 |
| 1588550400 |
04 May 2020 |
15.72690 |
| 1588204800 |
30 Apr 2020 |
15.61880 |
| 1588118400 |
29 Apr 2020 |
15.62750 |
| 1588032000 |
28 Apr 2020 |
15.56930 |
| 1587945600 |
27 Apr 2020 |
15.54770 |
| 1587686400 |
24 Apr 2020 |
15.50950 |
| 1587600000 |
23 Apr 2020 |
15.61230 |
| 1587513600 |
22 Apr 2020 |
15.57150 |
| 1587427200 |
21 Apr 2020 |
15.57130 |
| 1587340800 |
20 Apr 2020 |
15.52450 |
| 1587081600 |
17 Apr 2020 |
15.48440 |
| 1586995200 |
16 Apr 2020 |
15.44570 |
| 1586908800 |
15 Apr 2020 |
15.55980 |
| 1586822400 |
14 Apr 2020 |
15.52980 |
| 1586390400 |
09 Apr 2020 |
15.42050 |
| 1586304000 |
08 Apr 2020 |
15.55070 |
| 1586217600 |
07 Apr 2020 |
15.39660 |
| 1586131200 |
06 Apr 2020 |
15.30310 |
| 1585872000 |
03 Apr 2020 |
15.34620 |
| 1585785600 |
02 Apr 2020 |
15.39910 |
| 1585699200 |
01 Apr 2020 |
15.44400 |
| 1585612800 |
31 Mar 2020 |
15.44260 |
| 1585526400 |
30 Mar 2020 |
15.34240 |
| 1585267200 |
27 Mar 2020 |
15.42950 |
| 1585180800 |
26 Mar 2020 |
15.39240 |
| 1585094400 |
25 Mar 2020 |
15.39330 |
| 1585008000 |
24 Mar 2020 |
15.37980 |
| 1584921600 |
23 Mar 2020 |
15.20340 |
| 1584662400 |
20 Mar 2020 |
15.11520 |
| 1584576000 |
19 Mar 2020 |
15.20800 |
| 1584489600 |
18 Mar 2020 |
15.28120 |
| 1584403200 |
17 Mar 2020 |
15.40880 |
| 1584316800 |
16 Mar 2020 |
15.32180 |
| 1584057600 |
13 Mar 2020 |
15.39250 |
| 1583971200 |
12 Mar 2020 |
15.56500 |
| 1583884800 |
11 Mar 2020 |
15.63120 |
| 1583798400 |
10 Mar 2020 |
15.65740 |
| 1583712000 |
09 Mar 2020 |
15.56230 |
| 1583452800 |
06 Mar 2020 |
15.35380 |
| 1583366400 |
05 Mar 2020 |
15.31850 |
| 1583280000 |
04 Mar 2020 |
15.28570 |
| 1583193600 |
03 Mar 2020 |
15.12000 |
| 1583107200 |
02 Mar 2020 |
14.86370 |
| 1582848000 |
28 Feb 2020 |
14.83050 |
| 1582761600 |
27 Feb 2020 |
14.66990 |
| 1582675200 |
26 Feb 2020 |
14.68400 |
| 1582588800 |
25 Feb 2020 |
14.65350 |
| 1582502400 |
24 Feb 2020 |
14.63980 |
| 1582243200 |
21 Feb 2020 |
14.64700 |
| 1582156800 |
20 Feb 2020 |
14.62890 |
| 1582070400 |
19 Feb 2020 |
14.61750 |
| 1581984000 |
18 Feb 2020 |
14.63650 |
| 1581897600 |
17 Feb 2020 |
14.60010 |
| 1581638400 |
14 Feb 2020 |
14.61550 |
| 1581552000 |
13 Feb 2020 |
14.70480 |
| 1581465600 |
12 Feb 2020 |
14.74500 |
| 1581292800 |
10 Feb 2020 |
14.75240 |
| 1581033600 |
07 Feb 2020 |
14.79010 |
| 1580947200 |
06 Feb 2020 |
14.79370 |
| 1580860800 |
05 Feb 2020 |
14.83770 |
| 1580774400 |
04 Feb 2020 |
14.87200 |
| 1580688000 |
03 Feb 2020 |
14.89890 |
| 1580428800 |
31 Jan 2020 |
14.84050 |
| 1580342400 |
30 Jan 2020 |
14.82560 |
| 1580256000 |
29 Jan 2020 |
14.86850 |
| 1580169600 |
28 Jan 2020 |
14.87800 |
| 1580083200 |
27 Jan 2020 |
14.88640 |
| 1579824000 |
24 Jan 2020 |
14.91000 |
| 1579737600 |
23 Jan 2020 |
14.96240 |
| 1579651200 |
22 Jan 2020 |
14.98640 |
| 1579564800 |
21 Jan 2020 |
14.99370 |
| 1579478400 |
20 Jan 2020 |
14.98930 |
| 1579219200 |
17 Jan 2020 |
15.04600 |
| 1579132800 |
16 Jan 2020 |
15.12310 |
| 1579046400 |
15 Jan 2020 |
15.07520 |
| 1578960000 |
14 Jan 2020 |
15.10530 |
| 1578873600 |
13 Jan 2020 |
15.06710 |
| 1578614400 |
10 Jan 2020 |
15.10110 |
| 1578528000 |
09 Jan 2020 |
15.09570 |
| 1578441600 |
08 Jan 2020 |
15.13250 |
| 1578355200 |
07 Jan 2020 |
15.13180 |
| 1578268800 |
06 Jan 2020 |
15.05990 |
| 1578009600 |
03 Jan 2020 |
15.12450 |
| 1577923200 |
02 Jan 2020 |
15.21290 |
| 1577750400 |
31 Dec 2019 |
15.17600 |
| 1577664000 |
30 Dec 2019 |
15.10740 |
| 1577404800 |
27 Dec 2019 |
14.93700 |
| 1577145600 |
24 Dec 2019 |
14.92490 |
| 1577059200 |
23 Dec 2019 |
14.94780 |
| 1576800000 |
20 Dec 2019 |
14.98370 |
| 1576713600 |
19 Dec 2019 |
15.00780 |
| 1576627200 |
18 Dec 2019 |
15.17120 |
| 1576540800 |
17 Dec 2019 |
15.15450 |
| 1576454400 |
16 Dec 2019 |
15.19410 |
| 1576195200 |
13 Dec 2019 |
15.08200 |
| 1576022400 |
11 Dec 2019 |
15.06170 |
| 1575936000 |
10 Dec 2019 |
15.02500 |
| 1575849600 |
09 Dec 2019 |
15.07860 |
| 1575590400 |
06 Dec 2019 |
15.10650 |
| 1575504000 |
05 Dec 2019 |
15.13720 |
| 1575417600 |
04 Dec 2019 |
15.15920 |
| 1575331200 |
03 Dec 2019 |
15.14520 |
| 1575244800 |
02 Dec 2019 |
15.13000 |
| 1574985600 |
29 Nov 2019 |
15.14670 |
| 1574899200 |
28 Nov 2019 |
15.10130 |
| 1574812800 |
27 Nov 2019 |
15.09210 |
| 1574726400 |
26 Nov 2019 |
15.03800 |
| 1574640000 |
25 Nov 2019 |
15.02220 |
| 1574380800 |
22 Nov 2019 |
15.01320 |
| 1574294400 |
21 Nov 2019 |
15.02480 |
| 1574208000 |
20 Nov 2019 |
15.08380 |
| 1574121600 |
19 Nov 2019 |
15.08360 |
| 1574035200 |
18 Nov 2019 |
15.09310 |
| 1573776000 |
15 Nov 2019 |
15.02120 |
| 1573689600 |
14 Nov 2019 |
15.03590 |
| 1573603200 |
13 Nov 2019 |
15.09850 |
| 1573516800 |
12 Nov 2019 |
15.12180 |
| 1573430400 |
11 Nov 2019 |
15.12340 |
| 1573171200 |
08 Nov 2019 |
15.23770 |
| 1573084800 |
07 Nov 2019 |
15.39740 |
| 1572998400 |
06 Nov 2019 |
15.43240 |
| 1572912000 |
05 Nov 2019 |
15.44450 |
| 1572825600 |
04 Nov 2019 |
15.44410 |
| 1572566400 |
01 Nov 2019 |
15.44580 |
| 1572480000 |
31 Oct 2019 |
15.35320 |
| 1572393600 |
30 Oct 2019 |
15.37670 |
| 1572307200 |
29 Oct 2019 |
15.37660 |
| 1572220800 |
28 Oct 2019 |
15.36200 |
| 1571961600 |
25 Oct 2019 |
15.37940 |
| 1571875200 |
24 Oct 2019 |
15.42800 |
| 1571788800 |
23 Oct 2019 |
15.43920 |
| 1571702400 |
22 Oct 2019 |
15.47230 |
| 1571356800 |
18 Oct 2019 |
15.44100 |
| 1571270400 |
17 Oct 2019 |
15.33140 |
| 1571184000 |
16 Oct 2019 |
15.26730 |
| 1571097600 |
15 Oct 2019 |
15.31820 |
| 1571011200 |
14 Oct 2019 |
15.36150 |
| 1570752000 |
11 Oct 2019 |
15.24760 |
| 1570579200 |
09 Oct 2019 |
15.25270 |
| 1570492800 |
08 Oct 2019 |
15.27840 |
| 1570406400 |
07 Oct 2019 |
15.26710 |
| 1570147200 |
04 Oct 2019 |
15.23320 |
| 1570060800 |
03 Oct 2019 |
15.23870 |
| 1569974400 |
02 Oct 2019 |
15.15690 |
| 1569888000 |
01 Oct 2019 |
15.15370 |
| 1569801600 |
30 Sep 2019 |
15.21980 |
| 1569542400 |
27 Sep 2019 |
15.24230 |
| 1569456000 |
26 Sep 2019 |
15.24470 |
| 1569369600 |
25 Sep 2019 |
15.29410 |
| 1569283200 |
24 Sep 2019 |
15.28680 |
| 1569196800 |
23 Sep 2019 |
15.32370 |
| 1568937600 |
20 Sep 2019 |
15.38410 |
| 1568851200 |
19 Sep 2019 |
15.39070 |
| 1568764800 |
18 Sep 2019 |
15.33520 |
| 1568678400 |
17 Sep 2019 |
15.31950 |
| 1568592000 |
16 Sep 2019 |
15.40520 |
| 1568332800 |
13 Sep 2019 |
15.28710 |
| 1568246400 |
12 Sep 2019 |
15.29650 |
| 1568160000 |
11 Sep 2019 |
15.34370 |
| 1568073600 |
10 Sep 2019 |
15.36580 |
| 1567987200 |
09 Sep 2019 |
15.37280 |
| 1567728000 |
06 Sep 2019 |
15.42530 |
| 1567641600 |
05 Sep 2019 |
15.33460 |
| 1567555200 |
04 Sep 2019 |
15.23250 |
| 1567468800 |
03 Sep 2019 |
15.23530 |
| 1567382400 |
02 Sep 2019 |
15.33890 |
| 1567123200 |
30 Aug 2019 |
15.36050 |
| 1567036800 |
29 Aug 2019 |
15.38250 |
| 1566950400 |
28 Aug 2019 |
15.38380 |
| 1566864000 |
27 Aug 2019 |
15.40660 |
| 1566777600 |
26 Aug 2019 |
15.32120 |
| 1566518400 |
23 Aug 2019 |
15.32420 |
| 1566432000 |
22 Aug 2019 |
15.30180 |
| 1566345600 |
21 Aug 2019 |
15.30170 |
| 1566259200 |
20 Aug 2019 |
15.37010 |
| 1566172800 |
19 Aug 2019 |
15.37390 |
| 1565913600 |
16 Aug 2019 |
15.43080 |
| 1565827200 |
15 Aug 2019 |
15.43320 |
| 1565740800 |
14 Aug 2019 |
15.50700 |
| 1565654400 |
13 Aug 2019 |
15.45550 |
| 1565308800 |
09 Aug 2019 |
15.51570 |
| 1565222400 |
08 Aug 2019 |
15.56010 |
| 1565136000 |
07 Aug 2019 |
15.46760 |
| 1565049600 |
06 Aug 2019 |
15.47360 |
| 1564963200 |
05 Aug 2019 |
15.34790 |
| 1564704000 |
02 Aug 2019 |
15.26670 |
| 1564617600 |
01 Aug 2019 |
15.53020 |
| 1564531200 |
31 Jul 2019 |
15.55020 |
| 1564444800 |
30 Jul 2019 |
15.52380 |
| 1564358400 |
29 Jul 2019 |
15.47070 |
| 1564099200 |
26 Jul 2019 |
15.49280 |
| 1564012800 |
25 Jul 2019 |
15.53910 |
| 1563926400 |
24 Jul 2019 |
15.49370 |
| 1563840000 |
23 Jul 2019 |
15.57210 |
| 1563753600 |
22 Jul 2019 |
15.52540 |
| 1563494400 |
19 Jul 2019 |
15.48300 |
| 1563408000 |
18 Jul 2019 |
15.51020 |
| 1563321600 |
17 Jul 2019 |
15.47710 |
| 1563235200 |
16 Jul 2019 |
15.54890 |
| 1563148800 |
15 Jul 2019 |
15.54280 |
| 1562889600 |
12 Jul 2019 |
15.53790 |
| 1562803200 |
11 Jul 2019 |
15.51450 |
| 1562716800 |
10 Jul 2019 |
15.43130 |
| 1562630400 |
09 Jul 2019 |
15.43520 |
| 1562544000 |
08 Jul 2019 |
15.42960 |
| 1562284800 |
05 Jul 2019 |
15.50900 |
| 1562198400 |
04 Jul 2019 |
15.47520 |
| 1562112000 |
03 Jul 2019 |
15.59700 |
| 1562025600 |
02 Jul 2019 |
15.61010 |
| 1561939200 |
01 Jul 2019 |
15.61020 |
| 1561680000 |
28 Jun 2019 |
15.57670 |
| 1561593600 |
27 Jun 2019 |
15.55430 |
| 1561507200 |
26 Jun 2019 |
15.54670 |
| 1561420800 |
25 Jun 2019 |
15.56710 |
| 1561334400 |
24 Jun 2019 |
15.45480 |
| 1561075200 |
21 Jun 2019 |
15.41200 |
| 1560988800 |
20 Jun 2019 |
15.29180 |
| 1560902400 |
19 Jun 2019 |
15.29000 |
| 1560816000 |
18 Jun 2019 |
15.35410 |
| 1560729600 |
17 Jun 2019 |
15.32810 |
| 1560470400 |
14 Jun 2019 |
15.33140 |
| 1560384000 |
13 Jun 2019 |
15.34070 |
| 1560297600 |
12 Jun 2019 |
15.39100 |
| 1560211200 |
11 Jun 2019 |
15.34400 |
| 1560124800 |
10 Jun 2019 |
15.34220 |
| 1559865600 |
07 Jun 2019 |
15.28130 |
| 1559779200 |
06 Jun 2019 |
15.24430 |
| 1559606400 |
04 Jun 2019 |
15.27260 |
| 1559520000 |
03 Jun 2019 |
15.13580 |
| 1559260800 |
31 May 2019 |
15.10620 |
| 1559174400 |
30 May 2019 |
15.11810 |
| 1559088000 |
29 May 2019 |
15.18320 |
| 1559001600 |
28 May 2019 |
15.16850 |
| 1558915200 |
27 May 2019 |
15.19680 |
| 1558656000 |
24 May 2019 |
15.15820 |
| 1558569600 |
23 May 2019 |
15.12980 |
| 1558483200 |
22 May 2019 |
15.11070 |
| 1558396800 |
21 May 2019 |
15.11450 |
| 1558310400 |
20 May 2019 |
15.12760 |
| 1558051200 |
17 May 2019 |
15.12750 |
| 1557964800 |
16 May 2019 |
15.17600 |
| 1557878400 |
15 May 2019 |
15.17980 |
| 1557792000 |
14 May 2019 |
15.23640 |
| 1557705600 |
13 May 2019 |
15.20680 |
| 1557446400 |
10 May 2019 |
15.20600 |
| 1556064000 |
24 Apr 2019 |
15.24770 |
| 1555459200 |
17 Apr 2019 |
15.30430 |
| 1555372800 |
16 Apr 2019 |
15.29570 |
| 1555286400 |
15 Apr 2019 |
15.30830 |
| 1555027200 |
12 Apr 2019 |
15.23470 |
| 1554940800 |
11 Apr 2019 |
15.22510 |
| 1554854400 |
10 Apr 2019 |
15.21090 |
| 1554768000 |
09 Apr 2019 |
15.19850 |
| 1554681600 |
08 Apr 2019 |
15.13120 |
| 1554422400 |
05 Apr 2019 |
15.13440 |
| 1554336000 |
04 Apr 2019 |
15.16580 |
| 1554249600 |
03 Apr 2019 |
15.14470 |
| 1554163200 |
02 Apr 2019 |
15.16940 |
| 1554076800 |
01 Apr 2019 |
15.15700 |
| 1553817600 |
29 Mar 2019 |
15.13830 |
| 1553731200 |
28 Mar 2019 |
15.20640 |
| 1553644800 |
27 Mar 2019 |
15.26690 |
| 1553558400 |
26 Mar 2019 |
15.29760 |
| 1553472000 |
25 Mar 2019 |
15.25310 |
| 1553212800 |
22 Mar 2019 |
15.37890 |
| 1553126400 |
21 Mar 2019 |
15.45900 |
| 1553040000 |
20 Mar 2019 |
15.33410 |
| 1552953600 |
19 Mar 2019 |
15.30230 |
| 1552867200 |
18 Mar 2019 |
15.23440 |
| 1552608000 |
15 Mar 2019 |
15.16980 |
| 1552521600 |
14 Mar 2019 |
15.17910 |
| 1552435200 |
13 Mar 2019 |
15.14090 |
| 1552348800 |
12 Mar 2019 |
15.02050 |
| 1552262400 |
11 Mar 2019 |
14.98960 |
| 1552003200 |
08 Mar 2019 |
15.03450 |
| 1551916800 |
07 Mar 2019 |
15.15380 |
| 1551830400 |
06 Mar 2019 |
15.18510 |
| 1551744000 |
05 Mar 2019 |
15.20870 |
| 1551657600 |
04 Mar 2019 |
15.23630 |
| 1551398400 |
01 Mar 2019 |
15.27390 |
| 1551312000 |
28 Feb 2019 |
15.25940 |
| 1551225600 |
27 Feb 2019 |
15.25800 |
| 1551139200 |
26 Feb 2019 |
15.22320 |
| 1551052800 |
25 Feb 2019 |
15.22060 |
| 1550793600 |
22 Feb 2019 |
15.22340 |
| 1550707200 |
21 Feb 2019 |
15.23210 |
| 1550620800 |
20 Feb 2019 |
15.17780 |
| 1550534400 |
19 Feb 2019 |
15.08720 |
| 1550448000 |
18 Feb 2019 |
15.09010 |
| 1550188800 |
15 Feb 2019 |
15.18140 |
| 1550102400 |
14 Feb 2019 |
15.16010 |
| 1550016000 |
13 Feb 2019 |
15.17470 |
| 1549929600 |
12 Feb 2019 |
15.23400 |
| 1549843200 |
11 Feb 2019 |
15.26330 |
| 1549584000 |
08 Feb 2019 |
15.21490 |
| 1549497600 |
07 Feb 2019 |
15.27140 |
| 1549411200 |
06 Feb 2019 |
15.32290 |
| 1549324800 |
05 Feb 2019 |
15.35570 |
| 1549238400 |
04 Feb 2019 |
15.38620 |
| 1548979200 |
01 Feb 2019 |
15.48870 |
| 1548892800 |
31 Jan 2019 |
15.44250 |
| 1548806400 |
30 Jan 2019 |
15.42550 |
| 1548720000 |
29 Jan 2019 |
15.40300 |
| 1548633600 |
28 Jan 2019 |
15.33020 |
| 1548374400 |
25 Jan 2019 |
15.33460 |
| 1548288000 |
24 Jan 2019 |
15.43250 |
| 1548201600 |
23 Jan 2019 |
15.43860 |
| 1548115200 |
22 Jan 2019 |
15.46040 |
| 1548028800 |
21 Jan 2019 |
15.53610 |
| 1547769600 |
18 Jan 2019 |
15.53060 |
| 1547683200 |
17 Jan 2019 |
15.51840 |
| 1547596800 |
16 Jan 2019 |
15.57810 |
| 1547510400 |
15 Jan 2019 |
15.61500 |
| 1547424000 |
14 Jan 2019 |
15.71490 |
| 1547164800 |
11 Jan 2019 |
15.71930 |
| 1547078400 |
10 Jan 2019 |
15.63790 |
| 1546992000 |
09 Jan 2019 |
15.62230 |
| 1546905600 |
08 Jan 2019 |
15.61970 |
| 1546819200 |
07 Jan 2019 |
15.56310 |
| 1546560000 |
04 Jan 2019 |
15.54470 |
| 1546473600 |
03 Jan 2019 |
15.54810 |
| 1546387200 |
02 Jan 2019 |
15.60110 |
| 1546214400 |
31 Dec 2018 |
15.60600 |
| 1545955200 |
28 Dec 2018 |
15.52100 |
| 1545868800 |
27 Dec 2018 |
15.54850 |
| 1545609600 |
24 Dec 2018 |
15.55950 |
| 1545350400 |
21 Dec 2018 |
15.89740 |
| 1545264000 |
20 Dec 2018 |
15.56970 |
| 1545177600 |
19 Dec 2018 |
15.60130 |
| 1545091200 |
18 Dec 2018 |
15.56670 |
| 1545004800 |
17 Dec 2018 |
15.54200 |
| 1544745600 |
14 Dec 2018 |
15.63490 |
| 1544659200 |
13 Dec 2018 |
15.64720 |
| 1544486400 |
11 Dec 2018 |
15.66450 |
| 1544400000 |
10 Dec 2018 |
15.64340 |
| 1544140800 |
07 Dec 2018 |
15.63400 |
| 1544054400 |
06 Dec 2018 |
15.62190 |
| 1543968000 |
05 Dec 2018 |
15.66670 |
| 1543881600 |
04 Dec 2018 |
15.59740 |
| 1543795200 |
03 Dec 2018 |
15.61050 |
| 1543536000 |
30 Nov 2018 |
15.66280 |
| 1543449600 |
29 Nov 2018 |
15.51230 |
| 1543363200 |
28 Nov 2018 |
15.58650 |
| 1543276800 |
27 Nov 2018 |
15.61650 |
| 1543190400 |
26 Nov 2018 |
15.59090 |
| 1542931200 |
23 Nov 2018 |
15.67250 |
| 1542844800 |
22 Nov 2018 |
15.63280 |
| 1542758400 |
21 Nov 2018 |
15.73580 |
| 1542672000 |
20 Nov 2018 |
15.77010 |
| 1542585600 |
19 Nov 2018 |
15.66530 |
| 1542326400 |
16 Nov 2018 |
15.68020 |
| 1542240000 |
15 Nov 2018 |
15.58990 |
| 1542153600 |
14 Nov 2018 |
15.50230 |
| 1542067200 |
13 Nov 2018 |
15.47640 |
| 1541980800 |
12 Nov 2018 |
15.53600 |
| 1541721600 |
09 Nov 2018 |
15.49490 |
| 1541635200 |
08 Nov 2018 |
15.65590 |
| 1541548800 |
07 Nov 2018 |
15.63540 |
| 1541462400 |
06 Nov 2018 |
15.51890 |
| 1541376000 |
05 Nov 2018 |
15.51520 |
| 1541116800 |
02 Nov 2018 |
15.53900 |
| 1541030400 |
01 Nov 2018 |
15.48490 |
| 1540944000 |
31 Oct 2018 |
15.52740 |
| 1540857600 |
30 Oct 2018 |
15.49910 |
| 1540771200 |
29 Oct 2018 |
15.42450 |
| 1540512000 |
26 Oct 2018 |
15.44060 |
| 1540425600 |
25 Oct 2018 |
15.47040 |
| 1540339200 |
24 Oct 2018 |
15.54330 |
| 1540252800 |
23 Oct 2018 |
15.55000 |
| 1540166400 |
22 Oct 2018 |
15.52760 |
| 1539907200 |
19 Oct 2018 |
15.56640 |
| 1539820800 |
18 Oct 2018 |
15.61400 |
| 1539734400 |
17 Oct 2018 |
15.71010 |
| 1539648000 |
16 Oct 2018 |
15.68110 |
| 1539561600 |
15 Oct 2018 |
15.61660 |
| 1539302400 |
12 Oct 2018 |
15.65690 |
| 1539216000 |
11 Oct 2018 |
15.48370 |
| 1539043200 |
09 Oct 2018 |
15.50760 |
| 1538956800 |
08 Oct 2018 |
15.58550 |
| 1538697600 |
05 Oct 2018 |
15.59270 |
| 1538611200 |
04 Oct 2018 |
15.62340 |
| 1538524800 |
03 Oct 2018 |
15.70670 |
| 1538438400 |
02 Oct 2018 |
15.70220 |
| 1538352000 |
01 Oct 2018 |
15.68810 |
| 1538092800 |
28 Sep 2018 |
15.80620 |
| 1538006400 |
27 Sep 2018 |
15.89100 |
| 1537920000 |
26 Sep 2018 |
15.95700 |
| 1537833600 |
25 Sep 2018 |
15.98740 |
| 1537747200 |
24 Sep 2018 |
15.87370 |
| 1537488000 |
21 Sep 2018 |
15.88800 |
| 1537401600 |
20 Sep 2018 |
15.78640 |
| 1537315200 |
19 Sep 2018 |
15.81930 |
| 1537228800 |
18 Sep 2018 |
15.80170 |
| 1537142400 |
17 Sep 2018 |
15.78360 |
| 1536883200 |
14 Sep 2018 |
15.86010 |
| 1536796800 |
13 Sep 2018 |
15.69000 |
| 1536710400 |
12 Sep 2018 |
15.63600 |
| 1536624000 |
11 Sep 2018 |
15.66170 |
| 1536537600 |
10 Sep 2018 |
15.63060 |
| 1536278400 |
07 Sep 2018 |
15.70580 |
| 1536192000 |
06 Sep 2018 |
15.71190 |
| 1536105600 |
05 Sep 2018 |
15.61060 |
| 1536019200 |
04 Sep 2018 |
15.67890 |
| 1535932800 |
03 Sep 2018 |
15.70620 |
| 1535673600 |
31 Aug 2018 |
15.73770 |
| 1535587200 |
30 Aug 2018 |
15.77750 |
| 1535500800 |
29 Aug 2018 |
15.73230 |
| 1535414400 |
28 Aug 2018 |
15.74980 |
| 1535328000 |
27 Aug 2018 |
15.70020 |
| 1535068800 |
24 Aug 2018 |
15.61820 |
| 1534982400 |
23 Aug 2018 |
15.64950 |
| 1534982400 |
23 Aug 2018 |
15.61820 |
| 1534896000 |
22 Aug 2018 |
15.46690 |
| 1534723200 |
20 Aug 2018 |
15.42740 |
| 1534550400 |
18 Aug 2018 |
15.42740 |
| 1534464000 |
17 Aug 2018 |
15.37920 |
| 1534377600 |
16 Aug 2018 |
15.27660 |
| 1534291200 |
15 Aug 2018 |
15.38830 |
| 1534204800 |
14 Aug 2018 |
15.43690 |
| 1534118400 |
13 Aug 2018 |
15.36340 |
| 1533859200 |
10 Aug 2018 |
15.59900 |
| 1533772800 |
09 Aug 2018 |
15.62260 |
| 1533686400 |
08 Aug 2018 |
15.62280 |
| 1533600000 |
07 Aug 2018 |
15.56150 |
| 1533513600 |
06 Aug 2018 |
15.56500 |
| 1533254400 |
03 Aug 2018 |
15.64280 |
| 1533168000 |
02 Aug 2018 |
15.75060 |
| 1533081600 |
01 Aug 2018 |
15.78600 |
| 1532995200 |
31 Jul 2018 |
15.76950 |
| 1532908800 |
30 Jul 2018 |
15.69450 |
| 1532649600 |
27 Jul 2018 |
15.75400 |
| 1532563200 |
26 Jul 2018 |
15.81610 |
| 1532476800 |
25 Jul 2018 |
15.77680 |
| 1532390400 |
24 Jul 2018 |
15.79610 |
| 1532304000 |
23 Jul 2018 |
15.83040 |
| 1532044800 |
20 Jul 2018 |
15.68000 |
| 1531958400 |
19 Jul 2018 |
15.72430 |
| 1531872000 |
18 Jul 2018 |
15.69630 |
| 1531785600 |
17 Jul 2018 |
15.76770 |
| 1531699200 |
16 Jul 2018 |
15.71810 |
| 1531440000 |
13 Jul 2018 |
15.78810 |
| 1531353600 |
12 Jul 2018 |
15.88570 |
| 1531267200 |
11 Jul 2018 |
15.85470 |
| 1531180800 |
10 Jul 2018 |
15.93380 |
| 1531094400 |
09 Jul 2018 |
15.90540 |
| 1530835200 |
06 Jul 2018 |
15.81790 |
| 1530748800 |
05 Jul 2018 |
15.73510 |
| 1530662400 |
04 Jul 2018 |
15.76380 |
| 1530576000 |
03 Jul 2018 |
15.70710 |
| 1530489600 |
02 Jul 2018 |
15.75420 |
| 1530230400 |
29 Jun 2018 |
15.68610 |
| 1530144000 |
28 Jun 2018 |
15.74080 |
| 1530057600 |
27 Jun 2018 |
15.77840 |
| 1529971200 |
26 Jun 2018 |
15.82020 |
| 1529884800 |
25 Jun 2018 |
15.74520 |
| 1529884800 |
25 Jun 2018 |
15.73430 |
| 1529625600 |
22 Jun 2018 |
15.73430 |
| 1529539200 |
21 Jun 2018 |
15.68090 |
| 1529452800 |
20 Jun 2018 |
15.70570 |
| 1529366400 |
19 Jun 2018 |
15.74800 |
| 1529280000 |
18 Jun 2018 |
15.85700 |
| 1528934400 |
14 Jun 2018 |
15.98330 |
| 1528848000 |
13 Jun 2018 |
16.00220 |
| 1528761600 |
12 Jun 2018 |
16.00550 |
| 1528675200 |
11 Jun 2018 |
15.94940 |
| 1528416000 |
08 Jun 2018 |
15.97330 |
| 1528329600 |
07 Jun 2018 |
15.97480 |
| 1528243200 |
06 Jun 2018 |
15.83330 |
| 1528156800 |
05 Jun 2018 |
15.88100 |
| 1528070400 |
04 Jun 2018 |
15.86770 |
| 1527724800 |
31 May 2018 |
15.73930 |
| 1527638400 |
30 May 2018 |
15.73930 |
| 1527552000 |
29 May 2018 |
15.85120 |
| 1527465600 |
28 May 2018 |
15.83460 |
| 1527206400 |
25 May 2018 |
15.90540 |
| 1527120000 |
24 May 2018 |
15.87790 |
| 1527033600 |
23 May 2018 |
15.94010 |
| 1526947200 |
22 May 2018 |
15.87540 |
| 1526860800 |
21 May 2018 |
15.88260 |
| 1526601600 |
18 May 2018 |
15.90980 |
| 1526515200 |
17 May 2018 |
15.90610 |
| 1526428800 |
16 May 2018 |
15.95090 |
| 1526342400 |
15 May 2018 |
16.13920 |
| 1526256000 |
14 May 2018 |
16.12270 |
| 1525996800 |
11 May 2018 |
16.06360 |
| 1525910400 |
10 May 2018 |
16.01370 |
| 1525824000 |
09 May 2018 |
15.98760 |
| 1525737600 |
08 May 2018 |
16.03170 |
| 1525651200 |
07 May 2018 |
16.07110 |
| 1525392000 |
04 May 2018 |
16.11290 |
| 1525305600 |
03 May 2018 |
16.09590 |
| 1525219200 |
02 May 2018 |
16.16270 |
| 1525046400 |
30 Apr 2018 |
16.28470 |
| 1524787200 |
27 Apr 2018 |
16.39450 |
| 1524700800 |
26 Apr 2018 |
16.38170 |
| 1524614400 |
25 Apr 2018 |
16.41840 |
| 1524528000 |
24 Apr 2018 |
16.42400 |
| 1524441600 |
23 Apr 2018 |
16.48420 |
| 1524182400 |
20 Apr 2018 |
16.66430 |
| 1524096000 |
19 Apr 2018 |
16.69840 |
| 1524009600 |
18 Apr 2018 |
16.65190 |
| 1523923200 |
17 Apr 2018 |
16.73490 |
| 1523836800 |
16 Apr 2018 |
16.68110 |
| 1523577600 |
13 Apr 2018 |
16.67380 |
| 1523491200 |
12 Apr 2018 |
16.76030 |
| 1523404800 |
11 Apr 2018 |
16.76770 |
| 1523318400 |
10 Apr 2018 |
16.70370 |
| 1523232000 |
09 Apr 2018 |
16.64610 |
| 1522972800 |
06 Apr 2018 |
16.62980 |
| 1522886400 |
05 Apr 2018 |
16.67540 |
| 1522800000 |
04 Apr 2018 |
16.63440 |
| 1522713600 |
03 Apr 2018 |
16.67260 |
| 1522281600 |
29 Mar 2018 |
16.70870 |
| 1522195200 |
28 Mar 2018 |
16.66480 |
| 1522108800 |
27 Mar 2018 |
16.83840 |
| 1522022400 |
26 Mar 2018 |
16.74030 |
| 1521763200 |
23 Mar 2018 |
16.68300 |
| 1521676800 |
22 Mar 2018 |
16.66600 |
| 1521590400 |
21 Mar 2018 |
16.68530 |
| 1521504000 |
20 Mar 2018 |
16.74550 |
| 1521417600 |
19 Mar 2018 |
16.70900 |
| 1521158400 |
16 Mar 2018 |
16.77820 |
| 1521072000 |
15 Mar 2018 |
16.81560 |
| 1520985600 |
14 Mar 2018 |
16.81800 |
| 1520899200 |
13 Mar 2018 |
16.76360 |
| 1520812800 |
12 Mar 2018 |
16.69010 |
| 1520553600 |
09 Mar 2018 |
16.83640 |
| 1520467200 |
08 Mar 2018 |
16.87880 |
| 1520380800 |
07 Mar 2018 |
16.87250 |
| 1520294400 |
06 Mar 2018 |
16.76040 |
| 1520208000 |
05 Mar 2018 |
16.74610 |
| 1519948800 |
02 Mar 2018 |
16.55190 |
| 1519862400 |
01 Mar 2018 |
16.64040 |
| 1519776000 |
28 Feb 2018 |
16.79000 |
| 1519689600 |
27 Feb 2018 |
16.83290 |
| 1519603200 |
26 Feb 2018 |
16.81900 |
| 1519344000 |
23 Feb 2018 |
16.83880 |
| 1519257600 |
22 Feb 2018 |
16.78470 |
| 1519171200 |
21 Feb 2018 |
16.78800 |
| 1519084800 |
20 Feb 2018 |
16.82780 |
| 1518998400 |
19 Feb 2018 |
16.93640 |
| 1518739200 |
16 Feb 2018 |
16.96750 |
| 1518652800 |
15 Feb 2018 |
16.70930 |
| 1518566400 |
14 Feb 2018 |
16.77720 |
| 1518480000 |
13 Feb 2018 |
16.61670 |
| 1518393600 |
12 Feb 2018 |
16.62130 |
| 1518134400 |
09 Feb 2018 |
16.59020 |
| 1518048000 |
08 Feb 2018 |
16.72170 |
| 1517961600 |
07 Feb 2018 |
16.79590 |
| 1517875200 |
06 Feb 2018 |
16.90270 |
| 1517788800 |
05 Feb 2018 |
17.03350 |
| 1517529600 |
02 Feb 2018 |
17.04840 |
| 1517443200 |
01 Feb 2018 |
17.08950 |
| 1517356800 |
31 Jan 2018 |
17.09970 |
| 1517270400 |
30 Jan 2018 |
17.00940 |
| 1517184000 |
29 Jan 2018 |
17.11880 |
| 1516924800 |
26 Jan 2018 |
17.19470 |
| 1516838400 |
25 Jan 2018 |
17.03360 |
| 1516752000 |
24 Jan 2018 |
16.93090 |
| 1516665600 |
23 Jan 2018 |
16.90570 |
| 1516579200 |
22 Jan 2018 |
16.92660 |
| 1516320000 |
19 Jan 2018 |
16.93180 |
| 1516233600 |
18 Jan 2018 |
16.89200 |
| 1516147200 |
17 Jan 2018 |
16.88370 |
| 1516060800 |
16 Jan 2018 |
16.97300 |
| 1515974400 |
15 Jan 2018 |
16.78170 |
| 1515715200 |
12 Jan 2018 |
16.67190 |
| 1515628800 |
11 Jan 2018 |
16.61430 |
| 1515542400 |
10 Jan 2018 |
16.53330 |
| 1515456000 |
09 Jan 2018 |
16.59170 |
| 1515369600 |
08 Jan 2018 |
16.70990 |
| 1515110400 |
05 Jan 2018 |
16.72870 |
| 1515024000 |
04 Jan 2018 |
16.71120 |
| 1514937600 |
03 Jan 2018 |
16.72990 |
| 1514851200 |
02 Jan 2018 |
16.63020 |
| 1514505600 |
29 Dec 2017 |
16.55680 |
| 1514419200 |
28 Dec 2017 |
16.48410 |
| 1514332800 |
27 Dec 2017 |
16.41700 |
| 1513900800 |
22 Dec 2017 |
16.41700 |
| 1513814400 |
21 Dec 2017 |
16.40730 |
| 1513728000 |
20 Dec 2017 |
16.38160 |
| 1513641600 |
19 Dec 2017 |
16.35080 |
| 1513555200 |
18 Dec 2017 |
16.36480 |
| 1513296000 |
15 Dec 2017 |
16.33310 |
| 1513209600 |
14 Dec 2017 |
16.29080 |
| 1513123200 |
13 Dec 2017 |
16.32790 |
| 1512950400 |
11 Dec 2017 |
16.29640 |
| 1512691200 |
08 Dec 2017 |
16.27390 |
| 1512604800 |
07 Dec 2017 |
16.30060 |
| 1512518400 |
06 Dec 2017 |
16.35560 |
| 1512432000 |
05 Dec 2017 |
16.42540 |
| 1512345600 |
04 Dec 2017 |
16.43840 |
| 1512086400 |
01 Dec 2017 |
16.45510 |
| 1512000000 |
30 Nov 2017 |
16.44210 |
| 1511913600 |
29 Nov 2017 |
16.60480 |
| 1511740800 |
27 Nov 2017 |
16.53620 |
| 1511481600 |
24 Nov 2017 |
16.44380 |
| 1511395200 |
23 Nov 2017 |
16.43660 |
| 1511308800 |
22 Nov 2017 |
16.30180 |
| 1511222400 |
21 Nov 2017 |
16.39140 |
| 1511136000 |
20 Nov 2017 |
16.45330 |
| 1510876800 |
17 Nov 2017 |
16.39740 |
| 1510790400 |
16 Nov 2017 |
16.47940 |
| 1510704000 |
15 Nov 2017 |
16.37390 |
| 1510617600 |
14 Nov 2017 |
16.23430 |
| 1510531200 |
13 Nov 2017 |
16.23320 |
| 1510444800 |
12 Nov 2017 |
16.23320 |
| 1510272000 |
10 Nov 2017 |
16.15260 |
| 1510185600 |
09 Nov 2017 |
16.14760 |
| 1510099200 |
08 Nov 2017 |
16.09810 |
| 1510012800 |
07 Nov 2017 |
16.13990 |
| 1509926400 |
06 Nov 2017 |
16.22410 |
| 1509667200 |
03 Nov 2017 |
16.25360 |
| 1509580800 |
02 Nov 2017 |
16.22950 |
| 1509494400 |
01 Nov 2017 |
16.22920 |
| 1509408000 |
31 Oct 2017 |
16.20810 |
| 1509321600 |
30 Oct 2017 |
16.13880 |
| 1509062400 |
27 Oct 2017 |
16.41520 |
| 1508803200 |
24 Oct 2017 |
16.35150 |
| 1508716800 |
23 Oct 2017 |
16.47930 |
| 1508371200 |
19 Oct 2017 |
16.35540 |
| 1508284800 |
18 Oct 2017 |
16.30170 |
| 1508198400 |
17 Oct 2017 |
16.37020 |
| 1508112000 |
16 Oct 2017 |
16.46320 |
| 1507852800 |
13 Oct 2017 |
16.43570 |
| 1507766400 |
12 Oct 2017 |
16.43930 |
| 1507680000 |
11 Oct 2017 |
16.37060 |
| 1507593600 |
10 Oct 2017 |
16.27890 |
| 1507507200 |
09 Oct 2017 |
16.21860 |
| 1507248000 |
06 Oct 2017 |
16.26040 |
| 1507161600 |
05 Oct 2017 |
16.33270 |
| 1507075200 |
04 Oct 2017 |
16.34190 |
| 1506988800 |
03 Oct 2017 |
16.29070 |
| 1506902400 |
02 Oct 2017 |
16.39230 |
| 1506643200 |
29 Sep 2017 |
16.35660 |
| 1506556800 |
28 Sep 2017 |
16.29000 |
| 1506470400 |
27 Sep 2017 |
16.37800 |
| 1506384000 |
26 Sep 2017 |
16.43350 |
| 1506297600 |
25 Sep 2017 |
16.62260 |
| 1506038400 |
22 Sep 2017 |
16.55480 |
| 1505952000 |
21 Sep 2017 |
16.65780 |
| 1505865600 |
20 Sep 2017 |
16.63190 |
| 1505779200 |
19 Sep 2017 |
16.58160 |
| 1505692800 |
18 Sep 2017 |
16.56990 |
| 1505433600 |
15 Sep 2017 |
16.43580 |
| 1505347200 |
14 Sep 2017 |
16.52430 |
| 1505260800 |
13 Sep 2017 |
16.51750 |
| 1505174400 |
12 Sep 2017 |
16.54370 |
| 1505088000 |
11 Sep 2017 |
16.65740 |
| 1504828800 |
08 Sep 2017 |
16.64990 |
| 1504742400 |
07 Sep 2017 |
16.55120 |
| 1504656000 |
06 Sep 2017 |
16.50670 |
| 1504569600 |
05 Sep 2017 |
16.52360 |
| 1504483200 |
04 Sep 2017 |
16.51020 |
| 1504224000 |
01 Sep 2017 |
16.37980 |
| 1504137600 |
31 Aug 2017 |
16.46610 |
| 1504051200 |
30 Aug 2017 |
16.68900 |
| 1503964800 |
29 Aug 2017 |
16.55240 |
| 1503878400 |
28 Aug 2017 |
16.37300 |
| 1503619200 |
25 Aug 2017 |
16.37740 |
| 1503532800 |
24 Aug 2017 |
16.38280 |
| 1503446400 |
23 Aug 2017 |
16.31680 |
| 1503360000 |
22 Aug 2017 |
16.33130 |
| 1503273600 |
21 Aug 2017 |
16.29930 |
| 1503014400 |
18 Aug 2017 |
16.28720 |
| 1502928000 |
17 Aug 2017 |
16.42270 |
| 1502841600 |
16 Aug 2017 |
16.37890 |
| 1502755200 |
15 Aug 2017 |
16.44830 |
| 1502668800 |
14 Aug 2017 |
16.45860 |
| 1502409600 |
11 Aug 2017 |
16.44330 |
| 1502323200 |
10 Aug 2017 |
16.38460 |
| 1502236800 |
09 Aug 2017 |
16.39770 |
| 1502064000 |
07 Aug 2017 |
16.52220 |
| 1501804800 |
04 Aug 2017 |
16.59570 |
| 1501718400 |
03 Aug 2017 |
16.54590 |
| 1501632000 |
02 Aug 2017 |
16.51390 |
| 1501545600 |
01 Aug 2017 |
16.52400 |
| 1501459200 |
31 Jul 2017 |
16.41150 |
| 1501200000 |
28 Jul 2017 |
16.34670 |
| 1501113600 |
27 Jul 2017 |
16.25850 |
| 1500940800 |
25 Jul 2017 |
16.25960 |
| 1500854400 |
24 Jul 2017 |
16.29990 |
| 1500595200 |
21 Jul 2017 |
16.25570 |
| 1500508800 |
20 Jul 2017 |
16.11980 |
| 1500422400 |
19 Jul 2017 |
16.17690 |
| 1500336000 |
18 Jul 2017 |
16.02120 |
| 1500249600 |
17 Jul 2017 |
16.00470 |
| 1499990400 |
14 Jul 2017 |
15.93800 |
| 1499904000 |
13 Jul 2017 |
15.94290 |
| 1499817600 |
12 Jul 2017 |
15.95050 |
| 1499731200 |
11 Jul 2017 |
15.90990 |
| 1499644800 |
10 Jul 2017 |
15.91670 |
| 1499385600 |
07 Jul 2017 |
15.93920 |
| 1499299200 |
06 Jul 2017 |
15.80410 |
| 1499212800 |
05 Jul 2017 |
15.83150 |
| 1499126400 |
04 Jul 2017 |
15.83440 |
| 1499040000 |
03 Jul 2017 |
15.92310 |
| 1498780800 |
30 Jun 2017 |
15.91040 |
| 1498694400 |
29 Jun 2017 |
15.89200 |
| 1498608000 |
28 Jun 2017 |
15.84680 |
| 1498521600 |
27 Jun 2017 |
15.59120 |
| 1498176000 |
23 Jun 2017 |
15.54600 |
| 1498089600 |
22 Jun 2017 |
15.51760 |
| 1498003200 |
21 Jun 2017 |
15.50500 |
| 1497916800 |
20 Jun 2017 |
15.54620 |
| 1497830400 |
19 Jun 2017 |
15.58500 |
| 1497571200 |
16 Jun 2017 |
15.51630 |
| 1497484800 |
15 Jun 2017 |
15.60080 |
| 1497398400 |
14 Jun 2017 |
15.59330 |
| 1497312000 |
13 Jun 2017 |
15.54710 |
| 1497225600 |
12 Jun 2017 |
15.53490 |
| 1496966400 |
09 Jun 2017 |
15.57820 |
| 1496880000 |
08 Jun 2017 |
15.64050 |
| 1496793600 |
07 Jun 2017 |
15.65370 |
| 1496707200 |
06 Jun 2017 |
15.62540 |
| 1496620800 |
05 Jun 2017 |
15.65230 |
| 1496361600 |
02 Jun 2017 |
15.58680 |
| 1496188800 |
31 May 2017 |
15.54320 |
| 1496102400 |
30 May 2017 |
15.52030 |
| 1496016000 |
29 May 2017 |
15.52670 |
| 1495756800 |
26 May 2017 |
15.57040 |
| 1495670400 |
25 May 2017 |
15.53780 |
| 1495584000 |
24 May 2017 |
15.58960 |
| 1495497600 |
23 May 2017 |
15.60270 |
| 1495411200 |
22 May 2017 |
15.52640 |
| 1495152000 |
19 May 2017 |
15.45710 |
| 1495065600 |
18 May 2017 |
15.45670 |
| 1494979200 |
17 May 2017 |
15.37850 |
| 1494892800 |
16 May 2017 |
15.25430 |
| 1494806400 |
15 May 2017 |
15.16500 |
| 1494547200 |
12 May 2017 |
15.10000 |
| 1494460800 |
11 May 2017 |
15.09210 |
| 1494374400 |
10 May 2017 |
15.11160 |
| 1494288000 |
09 May 2017 |
15.16660 |
| 1494201600 |
08 May 2017 |
15.23810 |
| 1493942400 |
05 May 2017 |
15.23670 |
| 1493856000 |
04 May 2017 |
15.12200 |
| 1493769600 |
03 May 2017 |
15.12240 |
| 1493683200 |
02 May 2017 |
15.14900 |
| 1493337600 |
28 Apr 2017 |
15.10780 |
| 1493251200 |
27 Apr 2017 |
15.13860 |
| 1493164800 |
26 Apr 2017 |
15.17040 |
| 1493078400 |
25 Apr 2017 |
15.09040 |
| 1492992000 |
24 Apr 2017 |
15.07760 |
| 1492732800 |
21 Apr 2017 |
14.89810 |
| 1492646400 |
20 Apr 2017 |
14.88720 |
| 1492560000 |
19 Apr 2017 |
14.90550 |
| 1492473600 |
18 Apr 2017 |
14.75650 |
| 1492041600 |
13 Apr 2017 |
14.76030 |
| 1491955200 |
12 Apr 2017 |
14.76110 |
| 1491868800 |
11 Apr 2017 |
14.72640 |
| 1491782400 |
10 Apr 2017 |
14.77200 |
| 1491523200 |
07 Apr 2017 |
14.82780 |
| 1491436800 |
06 Apr 2017 |
14.80990 |
| 1491350400 |
05 Apr 2017 |
14.78320 |
| 1491264000 |
04 Apr 2017 |
14.78810 |
| 1491177600 |
03 Apr 2017 |
14.80330 |
| 1490918400 |
31 Mar 2017 |
14.86830 |
| 1490832000 |
30 Mar 2017 |
14.88850 |
| 1490745600 |
29 Mar 2017 |
14.95210 |
| 1490659200 |
28 Mar 2017 |
14.99530 |
| 1490572800 |
27 Mar 2017 |
14.93370 |
| 1490313600 |
24 Mar 2017 |
14.93050 |
| 1490227200 |
23 Mar 2017 |
14.92670 |
| 1490140800 |
22 Mar 2017 |
14.97540 |
| 1490054400 |
21 Mar 2017 |
14.92670 |
| 1489968000 |
20 Mar 2017 |
14.92690 |
| 1489708800 |
17 Mar 2017 |
14.87400 |
| 1489622400 |
16 Mar 2017 |
14.69600 |
| 1489536000 |
15 Mar 2017 |
14.70570 |
| 1489449600 |
14 Mar 2017 |
14.73600 |
| 1489363200 |
13 Mar 2017 |
14.76870 |
| 1489104000 |
10 Mar 2017 |
14.57060 |
| 1489017600 |
09 Mar 2017 |
14.56630 |
| 1488931200 |
08 Mar 2017 |
14.58740 |
| 1488844800 |
07 Mar 2017 |
14.63610 |
| 1488758400 |
06 Mar 2017 |
14.64150 |
| 1488499200 |
03 Mar 2017 |
14.55230 |
| 1488412800 |
02 Mar 2017 |
14.56070 |
| 1488326400 |
01 Mar 2017 |
14.67820 |
| 1488240000 |
28 Feb 2017 |
14.73590 |
| 1488153600 |
27 Feb 2017 |
14.70650 |
| 1487894400 |
24 Feb 2017 |
14.73580 |
| 1487808000 |
23 Feb 2017 |
14.65450 |
| 1487721600 |
22 Feb 2017 |
14.69360 |
| 1487635200 |
21 Feb 2017 |
14.75180 |
| 1487548800 |
20 Feb 2017 |
14.79450 |
| 1487289600 |
17 Feb 2017 |
14.87790 |
| 1487203200 |
16 Feb 2017 |
14.80570 |
| 1487116800 |
15 Feb 2017 |
14.74950 |
| 1487030400 |
14 Feb 2017 |
14.80460 |
| 1486944000 |
13 Feb 2017 |
14.81830 |
| 1486684800 |
10 Feb 2017 |
14.83550 |
| 1486598400 |
09 Feb 2017 |
14.89720 |
| 1486512000 |
08 Feb 2017 |
14.89610 |
| 1486425600 |
07 Feb 2017 |
14.90850 |
| 1486339200 |
06 Feb 2017 |
15.03550 |
| 1486080000 |
03 Feb 2017 |
15.01250 |
| 1485993600 |
02 Feb 2017 |
15.06770 |
| 1485907200 |
01 Feb 2017 |
15.01260 |
| 1485820800 |
31 Jan 2017 |
14.95330 |
| 1485734400 |
30 Jan 2017 |
14.96540 |
| 1485475200 |
27 Jan 2017 |
14.91710 |
| 1485388800 |
26 Jan 2017 |
15.03860 |
| 1485302400 |
25 Jan 2017 |
15.00160 |
| 1485216000 |
24 Jan 2017 |
15.03640 |
| 1485129600 |
23 Jan 2017 |
14.98850 |
| 1484870400 |
20 Jan 2017 |
14.91220 |
| 1484784000 |
19 Jan 2017 |
14.87120 |
| 1484697600 |
18 Jan 2017 |
14.93590 |
| 1484611200 |
17 Jan 2017 |
14.80430 |
| 1484524800 |
16 Jan 2017 |
14.88370 |
| 1484265600 |
13 Jan 2017 |
14.82740 |
| 1484179200 |
12 Jan 2017 |
14.63480 |
| 1484092800 |
11 Jan 2017 |
14.79050 |
| 1484006400 |
10 Jan 2017 |
14.75620 |
| 1483920000 |
09 Jan 2017 |
14.70390 |
| 1483660800 |
06 Jan 2017 |
14.67400 |
| 1483574400 |
05 Jan 2017 |
14.54120 |
| 1483488000 |
04 Jan 2017 |
14.36330 |
| 1483401600 |
03 Jan 2017 |
14.55000 |
| 1483056000 |
30 Dec 2016 |
14.40420 |
| 1482969600 |
29 Dec 2016 |
14.31850 |
| 1482883200 |
28 Dec 2016 |
14.37920 |
| 1482451200 |
23 Dec 2016 |
14.37680 |
| 1482364800 |
22 Dec 2016 |
14.35950 |
| 1482278400 |
21 Dec 2016 |
14.26060 |
| 1482192000 |
20 Dec 2016 |
14.34070 |
| 1482105600 |
19 Dec 2016 |
14.37810 |
| 1481846400 |
16 Dec 2016 |
14.34290 |
| 1481760000 |
15 Dec 2016 |
14.61590 |
| 1481673600 |
14 Dec 2016 |
14.57790 |
| 1481587200 |
13 Dec 2016 |
14.51860 |
| 1481241600 |
09 Dec 2016 |
14.55130 |
| 1481155200 |
08 Dec 2016 |
14.71520 |
| 1481068800 |
07 Dec 2016 |
14.69910 |
| 1480982400 |
06 Dec 2016 |
14.64290 |
| 1480896000 |
05 Dec 2016 |
14.58120 |
| 1480636800 |
02 Dec 2016 |
14.54560 |
| 1480550400 |
01 Dec 2016 |
14.52800 |
| 1480464000 |
30 Nov 2016 |
14.55870 |
| 1480377600 |
29 Nov 2016 |
14.51590 |
| 1480291200 |
28 Nov 2016 |
14.54010 |
| 1479945600 |
24 Nov 2016 |
14.44720 |
| 1479859200 |
23 Nov 2016 |
14.55080 |
| 1479772800 |
22 Nov 2016 |
14.54570 |
| 1479686400 |
21 Nov 2016 |
14.50690 |
| 1479427200 |
18 Nov 2016 |
14.62870 |
| 1479340800 |
17 Nov 2016 |
14.64040 |
| 1479254400 |
16 Nov 2016 |
14.66320 |
| 1479168000 |
15 Nov 2016 |
14.72070 |
| 1479081600 |
14 Nov 2016 |
14.87630 |
| 1478822400 |
11 Nov 2016 |
14.89320 |
| 1478736000 |
10 Nov 2016 |
15.04860 |
| 1478649600 |
09 Nov 2016 |
15.09960 |
| 1477958400 |
01 Nov 2016 |
15.07460 |
| 1476835200 |
19 Oct 2016 |
15.07460 |
| 1476748800 |
18 Oct 2016 |
15.07460 |
| 1476662400 |
17 Oct 2016 |
15.07460 |
| 1476576000 |
16 Oct 2016 |
15.07460 |
| 1476489600 |
15 Oct 2016 |
15.07460 |
| 1476316800 |
13 Oct 2016 |
15.07460 |
| 1476144000 |
11 Oct 2016 |
15.17490 |
| 1451520000 |
31 Dec 2015 |
14.99050 |
| 1451433600 |
30 Dec 2015 |
14.97650 |
| 1451347200 |
29 Dec 2015 |
15.04100 |
| 1451260800 |
28 Dec 2015 |
15.01900 |
| 1450915200 |
24 Dec 2015 |
14.96450 |
| 1450828800 |
23 Dec 2015 |
14.99230 |
| 1450742400 |
22 Dec 2015 |
14.95280 |
| 1450656000 |
21 Dec 2015 |
14.90990 |
| 1450396800 |
18 Dec 2015 |
14.82330 |
| 1450310400 |
17 Dec 2015 |
14.87970 |
| 1450224000 |
16 Dec 2015 |
14.98160 |
| 1450137600 |
15 Dec 2015 |
15.07070 |
| 1450051200 |
14 Dec 2015 |
15.03740 |
| 1449792000 |
11 Dec 2015 |
14.93240 |
| 1449705600 |
10 Dec 2015 |
14.96840 |
| 1449619200 |
09 Dec 2015 |
14.87540 |
| 1449532800 |
08 Dec 2015 |
14.79680 |
| 1449446400 |
07 Dec 2015 |
14.90690 |
| 1449187200 |
04 Dec 2015 |
14.85560 |
| 1449100800 |
03 Dec 2015 |
14.50220 |
| 1449014400 |
02 Dec 2015 |
14.55290 |
| 1448928000 |
01 Dec 2015 |
14.49160 |
| 1448841600 |
30 Nov 2015 |
14.49400 |
| 1448582400 |
27 Nov 2015 |
14.52690 |
| 1448409600 |
25 Nov 2015 |
14.60270 |
| 1448323200 |
24 Nov 2015 |
14.57920 |
| 1448236800 |
23 Nov 2015 |
14.53890 |
| 1447977600 |
20 Nov 2015 |
14.68560 |
| 1447891200 |
19 Nov 2015 |
14.59110 |
| 1447804800 |
18 Nov 2015 |
14.58290 |
| 1447718400 |
17 Nov 2015 |
14.60360 |
| 1447632000 |
16 Nov 2015 |
14.70350 |
| 1447372800 |
13 Nov 2015 |
14.69950 |
| 1447286400 |
12 Nov 2015 |
14.93240 |
| 1447286400 |
12 Nov 2015 |
14.74620 |
| 1447200000 |
11 Nov 2015 |
14.73730 |
| 1447113600 |
10 Nov 2015 |
14.72100 |
| 1447027200 |
09 Nov 2015 |
14.72100 |
| 1446768000 |
06 Nov 2015 |
14.87190 |
| 1446681600 |
05 Nov 2015 |
14.86050 |
| 1446595200 |
04 Nov 2015 |
14.96920 |
| 1446508800 |
03 Nov 2015 |
15.09020 |
| 1446422400 |
02 Nov 2015 |
15.13350 |
| 1446163200 |
30 Oct 2015 |
14.98730 |
| 1446076800 |
29 Oct 2015 |
14.87920 |
| 1445990400 |
28 Oct 2015 |
15.03360 |
| 1445904000 |
27 Oct 2015 |
15.07270 |
| 1445817600 |
26 Oct 2015 |
15.11400 |
| 1445558400 |
23 Oct 2015 |
15.20890 |
| 1445472000 |
22 Oct 2015 |
15.51270 |
| 1445385600 |
21 Oct 2015 |
15.54980 |
| 1445212800 |
19 Oct 2015 |
15.60980 |
| 1444953600 |
16 Oct 2015 |
15.72870 |
| 1444867200 |
15 Oct 2015 |
15.88860 |
| 1444780800 |
14 Oct 2015 |
15.75800 |
| 1444694400 |
13 Oct 2015 |
15.68250 |
| 1444608000 |
12 Oct 2015 |
15.70100 |
| 1444348800 |
09 Oct 2015 |
15.58980 |
| 1444262400 |
08 Oct 2015 |
15.59330 |
| 1444176000 |
07 Oct 2015 |
15.56780 |
| 1444089600 |
06 Oct 2015 |
15.44870 |
| 1444003200 |
05 Oct 2015 |
15.64760 |
| 1443744000 |
02 Oct 2015 |
15.63940 |
| 1443657600 |
01 Oct 2015 |
15.67910 |
| 1443571200 |
30 Sep 2015 |
15.86710 |
| 1443484800 |
29 Sep 2015 |
15.89450 |
| 1443398400 |
28 Sep 2015 |
15.77260 |
| 1443139200 |
25 Sep 2015 |
15.74450 |
| 1443052800 |
24 Sep 2015 |
15.83490 |
| 1442966400 |
23 Sep 2015 |
15.75210 |
| 1442880000 |
22 Sep 2015 |
15.80440 |
| 1442793600 |
21 Sep 2015 |
15.93030 |
| 1442534400 |
18 Sep 2015 |
16.14750 |
| 1442448000 |
17 Sep 2015 |
15.98810 |
| 1442361600 |
16 Sep 2015 |
15.98320 |
| 1442275200 |
15 Sep 2015 |
15.98000 |
| 1442188800 |
14 Sep 2015 |
16.00730 |
| 1441929600 |
11 Sep 2015 |
15.90960 |
| 1441843200 |
10 Sep 2015 |
15.72890 |
| 1441756800 |
09 Sep 2015 |
15.78830 |
| 1441670400 |
08 Sep 2015 |
15.97080 |
| 1441584000 |
07 Sep 2015 |
15.76550 |
| 1441324800 |
04 Sep 2015 |
15.68020 |
| 1441238400 |
03 Sep 2015 |
15.74940 |
| 1441152000 |
02 Sep 2015 |
15.76190 |
| 1441065600 |
01 Sep 2015 |
15.69730 |
| 1440979200 |
31 Aug 2015 |
15.65180 |
| 1440720000 |
28 Aug 2015 |
15.64550 |
| 1440633600 |
27 Aug 2015 |
15.75650 |
| 1440547200 |
26 Aug 2015 |
15.95540 |
| 1440460800 |
25 Aug 2015 |
16.08380 |
| 1440374400 |
24 Aug 2015 |
15.85880 |
| 1440115200 |
21 Aug 2015 |
15.64470 |
| 1440028800 |
20 Aug 2015 |
15.43730 |
| 1439942400 |
19 Aug 2015 |
15.28310 |
| 1439856000 |
18 Aug 2015 |
15.24260 |
| 1439769600 |
17 Aug 2015 |
15.20870 |
| 1439510400 |
14 Aug 2015 |
15.26850 |
| 1439424000 |
13 Aug 2015 |
15.11460 |
| 1439337600 |
12 Aug 2015 |
14.97680 |
| 1439251200 |
11 Aug 2015 |
14.86560 |
| 1439164800 |
10 Aug 2015 |
14.86230 |
| 1438905600 |
07 Aug 2015 |
14.80470 |
| 1438819200 |
06 Aug 2015 |
14.83660 |
| 1438732800 |
05 Aug 2015 |
14.72320 |
| 1438646400 |
04 Aug 2015 |
14.86390 |
| 1438560000 |
03 Aug 2015 |
14.98390 |
| 1438300800 |
31 Jul 2015 |
15.02100 |
| 1438214400 |
30 Jul 2015 |
14.98290 |
| 1438128000 |
29 Jul 2015 |
15.17460 |
| 1438041600 |
28 Jul 2015 |
15.14430 |
| 1437955200 |
27 Jul 2015 |
14.93910 |
| 1437696000 |
24 Jul 2015 |
14.81660 |
| 1437609600 |
23 Jul 2015 |
14.72570 |
| 1437523200 |
22 Jul 2015 |
14.87740 |
| 1437436800 |
21 Jul 2015 |
14.86440 |
| 1437350400 |
20 Jul 2015 |
14.87510 |
| 1437091200 |
17 Jul 2015 |
14.96550 |
| 1437004800 |
16 Jul 2015 |
14.94560 |
| 1436918400 |
15 Jul 2015 |
14.96670 |
| 1436832000 |
14 Jul 2015 |
15.01580 |
| 1436745600 |
13 Jul 2015 |
15.19950 |
| 1436486400 |
10 Jul 2015 |
14.98740 |
| 1436400000 |
09 Jul 2015 |
14.92530 |
| 1436313600 |
08 Jul 2015 |
14.80470 |
| 1436313600 |
08 Jul 2015 |
14.83210 |
| 1436227200 |
07 Jul 2015 |
14.80820 |
| 1436140800 |
06 Jul 2015 |
14.82960 |
| 1435881600 |
03 Jul 2015 |
14.80810 |
| 1435795200 |
02 Jul 2015 |
14.74090 |
| 1435708800 |
01 Jul 2015 |
14.80430 |
| 1435622400 |
30 Jun 2015 |
14.79280 |
| 1435536000 |
29 Jun 2015 |
14.61480 |
| 1435276800 |
26 Jun 2015 |
14.77760 |
| 1435190400 |
25 Jun 2015 |
14.78100 |
| 1435104000 |
24 Jun 2015 |
14.82010 |
| 1435017600 |
23 Jun 2015 |
14.86870 |
| 1434931200 |
22 Jun 2015 |
15.05390 |
| 1434672000 |
19 Jun 2015 |
14.92020 |
| 1434585600 |
18 Jun 2015 |
14.89050 |
| 1434499200 |
17 Jun 2015 |
14.71170 |
| 1434412800 |
16 Jun 2015 |
14.71960 |
| 1434326400 |
15 Jun 2015 |
14.59060 |
| 1434067200 |
12 Jun 2015 |
14.62440 |
| 1433980800 |
11 Jun 2015 |
14.70860 |
| 1433894400 |
10 Jun 2015 |
14.71030 |
| 1433808000 |
09 Jun 2015 |
14.84540 |
| 1433721600 |
08 Jun 2015 |
14.49750 |
| 1433462400 |
05 Jun 2015 |
14.46500 |
| 1433376000 |
04 Jun 2015 |
14.62980 |
| 1433289600 |
03 Jun 2015 |
14.52600 |
| 1433203200 |
02 Jun 2015 |
14.28390 |
| 1432857600 |
29 May 2015 |
14.35340 |
| 1432771200 |
28 May 2015 |
14.38650 |
| 1432684800 |
27 May 2015 |
14.39870 |
| 1432598400 |
26 May 2015 |
14.36000 |
| 1432512000 |
25 May 2015 |
14.35030 |
| 1432252800 |
22 May 2015 |
14.46620 |
| 1432166400 |
21 May 2015 |
14.42810 |
| 1432080000 |
20 May 2015 |
14.42350 |
| 1431993600 |
19 May 2015 |
14.60120 |
| 1431907200 |
18 May 2015 |
14.70480 |
| 1431648000 |
15 May 2015 |
14.67280 |
| 1431561600 |
14 May 2015 |
14.70320 |
| 1431475200 |
13 May 2015 |
14.54490 |
| 1431388800 |
12 May 2015 |
14.40150 |
| 1431302400 |
11 May 2015 |
14.24350 |
| 1431043200 |
08 May 2015 |
14.28650 |
| 1430956800 |
07 May 2015 |
14.48060 |
| 1430870400 |
06 May 2015 |
14.30690 |
| 1430784000 |
05 May 2015 |
14.13920 |
| 1430697600 |
04 May 2015 |
14.22160 |
| 1430352000 |
30 Apr 2015 |
14.05780 |
| 1430265600 |
29 Apr 2015 |
13.87780 |
| 1430179200 |
28 Apr 2015 |
13.76300 |
| 1430092800 |
27 Apr 2015 |
13.73370 |
| 1429833600 |
24 Apr 2015 |
13.61270 |
| 1429747200 |
23 Apr 2015 |
13.46290 |
| 1429660800 |
22 Apr 2015 |
13.48270 |
| 1429574400 |
21 Apr 2015 |
13.47290 |
| 1429488000 |
20 Apr 2015 |
13.51910 |
| 1429228800 |
17 Apr 2015 |
13.47440 |
| 1429142400 |
16 Apr 2015 |
13.37130 |
| 1429056000 |
15 Apr 2015 |
13.29560 |
| 1428969600 |
14 Apr 2015 |
13.16290 |
| 1428883200 |
13 Apr 2015 |
13.18680 |
| 1428796800 |
12 Apr 2015 |
14.50220 |
| 1428796800 |
12 Apr 2015 |
14.85560 |
| 1428624000 |
10 Apr 2015 |
13.25490 |
| 1428537600 |
09 Apr 2015 |
13.34530 |
| 1428451200 |
08 Apr 2015 |
13.43280 |
| 1428364800 |
07 Apr 2015 |
13.55790 |
| 1427932800 |
02 Apr 2015 |
13.36240 |
| 1427846400 |
01 Apr 2015 |
13.32960 |
| 1427760000 |
31 Mar 2015 |
13.32490 |
| 1427673600 |
30 Mar 2015 |
13.41750 |
| 1427414400 |
27 Mar 2015 |
13.41260 |
| 1427328000 |
26 Mar 2015 |
13.48320 |
| 1427241600 |
25 Mar 2015 |
13.45010 |
| 1427155200 |
24 Mar 2015 |
13.48240 |
| 1427068800 |
23 Mar 2015 |
13.35350 |
| 1426809600 |
20 Mar 2015 |
13.19550 |
| 1426723200 |
19 Mar 2015 |
13.28410 |
| 1426636800 |
18 Mar 2015 |
13.06400 |
| 1426550400 |
17 Mar 2015 |
13.01730 |
| 1426464000 |
16 Mar 2015 |
12.95610 |
| 1426204800 |
13 Mar 2015 |
13.02900 |
| 1426118400 |
12 Mar 2015 |
12.96590 |
| 1426032000 |
11 Mar 2015 |
13.14790 |
| 1425945600 |
10 Mar 2015 |
13.24840 |
| 1425859200 |
09 Mar 2015 |
13.28280 |
| 1425600000 |
06 Mar 2015 |
13.47930 |
| 1425513600 |
05 Mar 2015 |
13.49560 |
| 1425427200 |
04 Mar 2015 |
13.68560 |
| 1425340800 |
03 Mar 2015 |
13.73930 |
| 1425254400 |
02 Mar 2015 |
13.69740 |
| 1424995200 |
27 Feb 2015 |
13.73340 |
| 1424908800 |
26 Feb 2015 |
13.91310 |
| 1424822400 |
25 Feb 2015 |
13.90700 |
| 1424736000 |
24 Feb 2015 |
13.88390 |
| 1424649600 |
23 Feb 2015 |
13.93560 |
| 1424390400 |
20 Feb 2015 |
13.95130 |
| 1424304000 |
19 Feb 2015 |
14.01620 |
| 1424217600 |
18 Feb 2015 |
14.01020 |
| 1424131200 |
17 Feb 2015 |
13.97550 |
| 1424044800 |
16 Feb 2015 |
14.03990 |
| 1423785600 |
13 Feb 2015 |
14.06330 |
| 1423699200 |
12 Feb 2015 |
13.91410 |
| 1423612800 |
11 Feb 2015 |
13.92350 |
| 1423526400 |
10 Feb 2015 |
13.94380 |
| 1423440000 |
09 Feb 2015 |
13.90750 |
| 1423180800 |
06 Feb 2015 |
14.07270 |
| 1423094400 |
05 Feb 2015 |
13.95300 |
| 1423008000 |
04 Feb 2015 |
14.10950 |
| 1422921600 |
03 Feb 2015 |
13.95170 |
| 1422835200 |
02 Feb 2015 |
13.91140 |
| 1422576000 |
30 Jan 2015 |
13.96630 |
| 1422489600 |
29 Jan 2015 |
13.87320 |
| 1422403200 |
28 Jan 2015 |
14.00070 |
| 1422316800 |
27 Jan 2015 |
13.83620 |
| 1422230400 |
26 Jan 2015 |
13.80320 |
| 1421971200 |
23 Jan 2015 |
13.95020 |
| 1421884800 |
22 Jan 2015 |
14.29640 |
| 1421798400 |
21 Jan 2015 |
14.27460 |
| 1421712000 |
20 Jan 2015 |
14.27000 |
| 1421625600 |
19 Jan 2015 |
14.23000 |
| 1421366400 |
16 Jan 2015 |
14.32300 |
| 1421280000 |
15 Jan 2015 |
14.45040 |
| 1421193600 |
14 Jan 2015 |
14.48000 |
| 1421107200 |
13 Jan 2015 |
14.50490 |
| 1421020800 |
12 Jan 2015 |
14.53340 |
| 1420761600 |
09 Jan 2015 |
14.44890 |
| 1420675200 |
08 Jan 2015 |
14.47490 |
| 1420588800 |
07 Jan 2015 |
14.51240 |
| 1420502400 |
06 Jan 2015 |
14.59300 |
| 1420416000 |
05 Jan 2015 |
14.55830 |
| 1420156800 |
02 Jan 2015 |
14.68800 |
| 1419984000 |
31 Dec 2014 |
14.78910 |
| 1419897600 |
30 Dec 2014 |
14.78710 |
| 1419811200 |
29 Dec 2014 |
14.84220 |
| 1419379200 |
24 Dec 2014 |
14.81460 |
| 1419292800 |
23 Dec 2014 |
14.85520 |
| 1419206400 |
22 Dec 2014 |
14.89080 |
| 1418947200 |
19 Dec 2014 |
14.93530 |
| 1418860800 |
18 Dec 2014 |
15.00160 |
| 1418774400 |
17 Dec 2014 |
15.19830 |
| 1418688000 |
16 Dec 2014 |
15.17020 |
| 1418601600 |
15 Dec 2014 |
15.15630 |
| 1418256000 |
11 Dec 2014 |
15.15860 |
| 1418169600 |
10 Dec 2014 |
15.06840 |
| 1418083200 |
09 Dec 2014 |
14.98090 |
| 1417996800 |
08 Dec 2014 |
14.91540 |
| 1417737600 |
05 Dec 2014 |
15.02160 |
| 1417651200 |
04 Dec 2014 |
14.91540 |
| 1417564800 |
03 Dec 2014 |
15.02170 |
| 1417478400 |
02 Dec 2014 |
15.11660 |
| 1417392000 |
01 Dec 2014 |
15.08910 |
| 1417132800 |
28 Nov 2014 |
15.08770 |
| 1417046400 |
27 Nov 2014 |
15.15120 |
| 1416960000 |
26 Nov 2014 |
15.14300 |
| 1416873600 |
25 Nov 2014 |
15.06720 |
| 1416787200 |
24 Nov 2014 |
15.02760 |
| 1416528000 |
21 Nov 2014 |
15.17990 |
| 1416441600 |
20 Nov 2014 |
15.19520 |
| 1416355200 |
19 Nov 2014 |
15.15570 |
| 1416268800 |
18 Nov 2014 |
15.07460 |
| 1416182400 |
17 Nov 2014 |
15.15250 |
| 1415923200 |
14 Nov 2014 |
15.06820 |
| 1415836800 |
13 Nov 2014 |
15.06080 |
| 1415750400 |
12 Nov 2014 |
15.11070 |
| 1415664000 |
11 Nov 2014 |
14.99780 |
| 1415577600 |
10 Nov 2014 |
15.07940 |
| 1415318400 |
07 Nov 2014 |
14.93130 |
| 1415232000 |
06 Nov 2014 |
15.09960 |
| 1415145600 |
05 Nov 2014 |
15.09680 |
| 1415059200 |
04 Nov 2014 |
15.06810 |
| 1414972800 |
03 Nov 2014 |
15.00130 |
| 1414713600 |
31 Oct 2014 |
15.08730 |
| 1414627200 |
30 Oct 2014 |
15.12370 |
| 1414540800 |
29 Oct 2014 |
15.25840 |
| 1414454400 |
28 Oct 2014 |
15.25290 |
| 1414368000 |
27 Oct 2014 |
15.19910 |
| 1414108800 |
24 Oct 2014 |
15.18800 |
| 1414022400 |
23 Oct 2014 |
15.12810 |
| 1413936000 |
22 Oct 2014 |
15.20270 |
| 1413849600 |
21 Oct 2014 |
15.34220 |
| 1413504000 |
17 Oct 2014 |
15.30460 |
| 1413417600 |
16 Oct 2014 |
15.32200 |
| 1413331200 |
15 Oct 2014 |
15.18740 |
| 1413244800 |
14 Oct 2014 |
15.24670 |
| 1413158400 |
13 Oct 2014 |
15.17780 |
| 1412899200 |
10 Oct 2014 |
15.20410 |
| 1412812800 |
09 Oct 2014 |
15.24970 |
| 1412726400 |
08 Oct 2014 |
15.13860 |
| 1412640000 |
07 Oct 2014 |
15.14660 |
| 1412553600 |
06 Oct 2014 |
15.03420 |
| 1412294400 |
03 Oct 2014 |
15.17980 |
| 1412208000 |
02 Oct 2014 |
15.18300 |
| 1412121600 |
01 Oct 2014 |
15.14630 |
| 1412035200 |
30 Sep 2014 |
15.21890 |
| 1411948800 |
29 Sep 2014 |
15.17270 |
| 1411689600 |
26 Sep 2014 |
15.25500 |
| 1411603200 |
25 Sep 2014 |
15.28040 |
| 1411516800 |
24 Sep 2014 |
15.38230 |
| 1411430400 |
23 Sep 2014 |
15.41130 |
| 1411344000 |
22 Sep 2014 |
15.35480 |
| 1411084800 |
19 Sep 2014 |
15.41720 |
| 1410998400 |
18 Sep 2014 |
15.42870 |
| 1410912000 |
17 Sep 2014 |
15.47950 |
| 1410825600 |
16 Sep 2014 |
15.43660 |
| 1410739200 |
15 Sep 2014 |
15.45630 |
| 1410480000 |
12 Sep 2014 |
15.42510 |
| 1410393600 |
11 Sep 2014 |
15.38400 |
| 1410307200 |
10 Sep 2014 |
15.39640 |
| 1410220800 |
09 Sep 2014 |
15.64650 |
| 1410134400 |
08 Sep 2014 |
15.64840 |
| 1409875200 |
05 Sep 2014 |
15.65000 |
| 1409788800 |
04 Sep 2014 |
15.65730 |
| 1409702400 |
03 Sep 2014 |
15.63400 |
| 1409616000 |
02 Sep 2014 |
15.59380 |
| 1409529600 |
01 Sep 2014 |
15.58110 |
| 1409270400 |
29 Aug 2014 |
15.63260 |
| 1409184000 |
28 Aug 2014 |
15.66090 |
| 1409097600 |
27 Aug 2014 |
15.61310 |
| 1409011200 |
26 Aug 2014 |
15.79650 |
| 1408924800 |
25 Aug 2014 |
15.75070 |
| 1408665600 |
22 Aug 2014 |
15.74860 |
| 1408579200 |
21 Aug 2014 |
15.69630 |
| 1408492800 |
20 Aug 2014 |
15.75520 |
| 1408406400 |
19 Aug 2014 |
15.79820 |
| 1408320000 |
18 Aug 2014 |
15.82720 |
| 1408060800 |
15 Aug 2014 |
15.78600 |
| 1407974400 |
14 Aug 2014 |
15.77590 |
| 1407888000 |
13 Aug 2014 |
15.77200 |
| 1407801600 |
12 Aug 2014 |
15.76680 |
| 1407715200 |
11 Aug 2014 |
15.79610 |
| 1407456000 |
08 Aug 2014 |
15.74740 |
| 1407369600 |
07 Aug 2014 |
15.76450 |
| 1407283200 |
06 Aug 2014 |
15.73320 |
| 1407196800 |
05 Aug 2014 |
15.80560 |
| 1407110400 |
04 Aug 2014 |
15.76910 |
| 1406851200 |
01 Aug 2014 |
15.77190 |
| 1406764800 |
31 Jul 2014 |
15.77740 |
| 1406678400 |
30 Jul 2014 |
15.77500 |
| 1406505600 |
28 Jul 2014 |
15.79780 |
| 1406246400 |
25 Jul 2014 |
15.85730 |
| 1406160000 |
24 Jul 2014 |
15.84560 |
| 1406073600 |
23 Jul 2014 |
15.86660 |
| 1405987200 |
22 Jul 2014 |
15.92330 |
| 1405900800 |
21 Jul 2014 |
15.94190 |
| 1405641600 |
18 Jul 2014 |
15.91560 |
| 1405555200 |
17 Jul 2014 |
15.99980 |
| 1405468800 |
16 Jul 2014 |
16.00670 |
| 1405382400 |
15 Jul 2014 |
16.00010 |
| 1405296000 |
14 Jul 2014 |
15.98590 |
| 1405036800 |
11 Jul 2014 |
15.98920 |
| 1404950400 |
10 Jul 2014 |
16.01220 |
| 1404864000 |
09 Jul 2014 |
16.02750 |
| 1404777600 |
08 Jul 2014 |
16.03360 |
| 1404691200 |
07 Jul 2014 |
16.00800 |
| 1404432000 |
04 Jul 2014 |
16.02560 |
| 1404345600 |
03 Jul 2014 |
16.05720 |
| 1404259200 |
02 Jul 2014 |
16.10310 |
| 1404172800 |
01 Jul 2014 |
16.08340 |
| 1404086400 |
30 Jun 2014 |
16.03550 |
| 1403827200 |
27 Jun 2014 |
16.02400 |
| 1403740800 |
26 Jun 2014 |
16.02270 |
| 1403654400 |
25 Jun 2014 |
15.96750 |
| 1403568000 |
24 Jun 2014 |
15.93440 |
| 1403481600 |
23 Jun 2014 |
15.93940 |
| 1403222400 |
20 Jun 2014 |
15.97090 |
| 1403136000 |
19 Jun 2014 |
15.91550 |
| 1403049600 |
18 Jun 2014 |
15.90230 |
| 1402963200 |
17 Jun 2014 |
15.98980 |
| 1402876800 |
16 Jun 2014 |
15.96170 |
| 1402617600 |
13 Jun 2014 |
15.96230 |
| 1402531200 |
12 Jun 2014 |
15.93160 |
| 1402444800 |
11 Jun 2014 |
15.91950 |
| 1402358400 |
10 Jun 2014 |
15.94210 |
| 1402272000 |
09 Jun 2014 |
16.00250 |
| 1402012800 |
06 Jun 2014 |
16.01660 |
| 1401926400 |
05 Jun 2014 |
15.95330 |
| 1401840000 |
04 Jun 2014 |
15.97320 |
| 1401753600 |
03 Jun 2014 |
15.99530 |
| 1401408000 |
30 May 2014 |
16.00390 |
| 1401321600 |
29 May 2014 |
16.00880 |
| 1401235200 |
28 May 2014 |
16.04350 |
| 1401148800 |
27 May 2014 |
16.07130 |
| 1401062400 |
26 May 2014 |
16.05410 |
| 1400803200 |
23 May 2014 |
16.05950 |
| 1400716800 |
22 May 2014 |
16.08720 |
| 1400630400 |
21 May 2014 |
16.12400 |
| 1400544000 |
20 May 2014 |
16.10210 |
| 1400457600 |
19 May 2014 |
16.07430 |
| 1400198400 |
16 May 2014 |
16.05120 |
| 1400112000 |
15 May 2014 |
16.04470 |
| 1400025600 |
14 May 2014 |
16.02840 |
| 1399939200 |
13 May 2014 |
16.05410 |
| 1399852800 |
12 May 2014 |
16.15390 |
| 1399593600 |
09 May 2014 |
16.13730 |
| 1399507200 |
08 May 2014 |
16.21280 |
| 1399420800 |
07 May 2014 |
16.21670 |
| 1399334400 |
06 May 2014 |
16.16780 |
| 1399248000 |
05 May 2014 |
16.15710 |
| 1398988800 |
02 May 2014 |
16.12940 |
| 1398816000 |
30 Apr 2014 |
16.05990 |
| 1398729600 |
29 Apr 2014 |
16.13490 |
| 1398643200 |
28 Apr 2014 |
16.07890 |
| 1398384000 |
25 Apr 2014 |
16.09990 |
| 1398297600 |
24 Apr 2014 |
16.08440 |
| 1398211200 |
23 Apr 2014 |
16.11450 |
| 1398124800 |
22 Apr 2014 |
16.06420 |
| 1397692800 |
17 Apr 2014 |
16.09950 |
| 1397606400 |
16 Apr 2014 |
16.09580 |
| 1397520000 |
15 Apr 2014 |
16.04300 |
| 1397433600 |
14 Apr 2014 |
16.07140 |
| 1397174400 |
11 Apr 2014 |
16.04860 |
| 1397088000 |
10 Apr 2014 |
16.04930 |
| 1397001600 |
09 Apr 2014 |
15.99570 |
| 1396915200 |
08 Apr 2014 |
15.94490 |
| 1396828800 |
07 Apr 2014 |
15.91190 |
| 1396569600 |
04 Apr 2014 |
15.88880 |
| 1396483200 |
03 Apr 2014 |
15.95400 |
| 1396396800 |
02 Apr 2014 |
15.98620 |
| 1396310400 |
01 Apr 2014 |
15.94290 |
| 1396224000 |
31 Mar 2014 |
15.92550 |
| 1395964800 |
28 Mar 2014 |
15.93380 |
| 1395878400 |
27 Mar 2014 |
16.01030 |
| 1395792000 |
26 Mar 2014 |
16.01640 |
| 1395705600 |
25 Mar 2014 |
16.04130 |
| 1395619200 |
24 Mar 2014 |
16.01510 |
| 1395360000 |
21 Mar 2014 |
15.97560 |
| 1395273600 |
20 Mar 2014 |
16.14520 |
| 1395187200 |
19 Mar 2014 |
16.15460 |
| 1395100800 |
18 Mar 2014 |
16.14420 |
| 1395014400 |
17 Mar 2014 |
16.05220 |
| 1394755200 |
14 Mar 2014 |
16.04810 |
| 1394668800 |
13 Mar 2014 |
16.13910 |
| 1394582400 |
12 Mar 2014 |
16.03780 |
| 1394496000 |
11 Mar 2014 |
16.06760 |
| 1394409600 |
10 Mar 2014 |
16.09300 |
| 1394150400 |
07 Mar 2014 |
16.06990 |
| 1394064000 |
06 Mar 2014 |
15.93800 |
| 1393977600 |
05 Mar 2014 |
15.91100 |
| 1393891200 |
04 Mar 2014 |
15.91160 |
| 1393804800 |
03 Mar 2014 |
15.94310 |
| 1393545600 |
28 Feb 2014 |
15.84900 |
| 1393459200 |
27 Feb 2014 |
15.86600 |
| 1393372800 |
26 Feb 2014 |
15.91140 |
| 1393286400 |
25 Feb 2014 |
15.87960 |
| 1393200000 |
24 Feb 2014 |
15.86400 |
| 1392940800 |
21 Feb 2014 |
15.82430 |
| 1392854400 |
20 Feb 2014 |
15.88590 |
| 1392768000 |
19 Feb 2014 |
15.91260 |
| 1392681600 |
18 Feb 2014 |
15.86520 |
| 1392595200 |
17 Feb 2014 |
15.86280 |
| 1392336000 |
14 Feb 2014 |
15.83460 |
| 1392249600 |
13 Feb 2014 |
15.73450 |
| 1392163200 |
12 Feb 2014 |
15.74850 |
| 1392076800 |
11 Feb 2014 |
15.78050 |
| 1391990400 |
10 Feb 2014 |
15.70960 |
| 1391731200 |
07 Feb 2014 |
15.67340 |
| 1391644800 |
06 Feb 2014 |
15.59880 |
| 1391558400 |
05 Feb 2014 |
15.62770 |
| 1391472000 |
04 Feb 2014 |
15.68480 |
| 1391385600 |
03 Feb 2014 |
15.64850 |
| 1391126400 |
31 Jan 2014 |
15.65030 |
| 1391040000 |
30 Jan 2014 |
15.74830 |
| 1390953600 |
29 Jan 2014 |
15.73410 |
| 1390867200 |
28 Jan 2014 |
15.73720 |
| 1390780800 |
27 Jan 2014 |
15.75150 |
| 1390521600 |
24 Jan 2014 |
15.70020 |
| 1390435200 |
23 Jan 2014 |
15.58120 |
| 1390348800 |
22 Jan 2014 |
15.59880 |
| 1390262400 |
21 Jan 2014 |
15.58750 |
| 1390176000 |
20 Jan 2014 |
15.59040 |
| 1389916800 |
17 Jan 2014 |
15.67070 |
| 1389830400 |
16 Jan 2014 |
15.66780 |
| 1389744000 |
15 Jan 2014 |
15.76210 |
| 1389657600 |
14 Jan 2014 |
15.80090 |
| 1389571200 |
13 Jan 2014 |
15.83430 |
| 1389312000 |
10 Jan 2014 |
15.80680 |
| 1389225600 |
09 Jan 2014 |
15.90350 |
| 1389139200 |
08 Jan 2014 |
15.92130 |
| 1389052800 |
07 Jan 2014 |
15.92070 |
| 1388966400 |
06 Jan 2014 |
15.89590 |
| 1388707200 |
03 Jan 2014 |
15.90500 |
| 1388620800 |
02 Jan 2014 |
15.92010 |
| 1388448000 |
31 Dec 2013 |
15.95610 |
| 1388361600 |
30 Dec 2013 |
15.81920 |
| 1388102400 |
27 Dec 2013 |
15.80280 |
| 1387843200 |
24 Dec 2013 |
15.71990 |
| 1387756800 |
23 Dec 2013 |
15.72200 |
| 1387497600 |
20 Dec 2013 |
15.68880 |
| 1387411200 |
19 Dec 2013 |
15.79430 |
| 1387324800 |
18 Dec 2013 |
15.88360 |
| 1387238400 |
17 Dec 2013 |
15.92740 |
| 1387152000 |
16 Dec 2013 |
15.95060 |
| 1386720000 |
11 Dec 2013 |
15.97360 |
| 1386633600 |
10 Dec 2013 |
15.96840 |
| 1386547200 |
09 Dec 2013 |
15.86310 |
| 1386288000 |
06 Dec 2013 |
15.85100 |
| 1386201600 |
05 Dec 2013 |
15.77320 |
| 1386115200 |
04 Dec 2013 |
15.79190 |
| 1386028800 |
03 Dec 2013 |
15.74650 |
| 1385942400 |
02 Dec 2013 |
15.80100 |
| 1385683200 |
29 Nov 2013 |
15.88280 |
| 1385596800 |
28 Nov 2013 |
15.84180 |
| 1385510400 |
27 Nov 2013 |
15.83010 |
| 1385424000 |
26 Nov 2013 |
15.71880 |
| 1385337600 |
25 Nov 2013 |
15.73460 |
| 1385078400 |
22 Nov 2013 |
15.58740 |
| 1384992000 |
21 Nov 2013 |
15.50690 |
| 1384905600 |
20 Nov 2013 |
15.67520 |
| 1384819200 |
19 Nov 2013 |
15.66070 |
| 1384732800 |
18 Nov 2013 |
15.63900 |
| 1384473600 |
15 Nov 2013 |
15.55700 |
| 1384387200 |
14 Nov 2013 |
15.57730 |
| 1384300800 |
13 Nov 2013 |
15.50240 |
| 1384214400 |
12 Nov 2013 |
15.38380 |
| 1384128000 |
11 Nov 2013 |
15.33920 |
| 1383868800 |
08 Nov 2013 |
15.35230 |
| 1383782400 |
07 Nov 2013 |
15.46990 |
| 1383696000 |
06 Nov 2013 |
15.46050 |
| 1383609600 |
05 Nov 2013 |
15.47760 |
| 1383523200 |
04 Nov 2013 |
15.45020 |
| 1383264000 |
01 Nov 2013 |
15.49000 |
| 1383177600 |
31 Oct 2013 |
15.63820 |
| 1383091200 |
30 Oct 2013 |
15.68840 |
| 1383004800 |
29 Oct 2013 |
15.71540 |
| 1382918400 |
28 Oct 2013 |
15.70460 |
| 1382659200 |
25 Oct 2013 |
15.69620 |
| 1382572800 |
24 Oct 2013 |
15.69980 |
| 1382486400 |
23 Oct 2013 |
15.64650 |
| 1382400000 |
22 Oct 2013 |
15.52430 |
| 1382054400 |
18 Oct 2013 |
15.55620 |
| 1381968000 |
17 Oct 2013 |
15.44500 |
| 1381881600 |
16 Oct 2013 |
15.40500 |
| 1381795200 |
15 Oct 2013 |
15.45540 |
| 1381708800 |
14 Oct 2013 |
15.45370 |
| 1381449600 |
11 Oct 2013 |
15.45680 |
| 1381363200 |
10 Oct 2013 |
15.45120 |
| 1381276800 |
09 Oct 2013 |
15.43480 |
| 1381190400 |
08 Oct 2013 |
15.51010 |
| 1381104000 |
07 Oct 2013 |
15.66790 |
| 1380844800 |
04 Oct 2013 |
15.80670 |
| 1380758400 |
03 Oct 2013 |
15.82420 |
| 1380672000 |
02 Oct 2013 |
15.66020 |
| 1380585600 |
01 Oct 2013 |
15.64220 |
| 1380499200 |
30 Sep 2013 |
15.67850 |
| 1380240000 |
27 Sep 2013 |
15.74090 |
| 1380153600 |
26 Sep 2013 |
15.81130 |
| 1380067200 |
25 Sep 2013 |
15.79050 |
| 1379980800 |
24 Sep 2013 |
15.83420 |
| 1379894400 |
23 Sep 2013 |
15.87020 |
| 1379635200 |
20 Sep 2013 |
15.86030 |
| 1379548800 |
19 Sep 2013 |
15.87390 |
| 1379462400 |
18 Sep 2013 |
15.68010 |
| 1379376000 |
17 Sep 2013 |
15.66120 |
| 1379289600 |
16 Sep 2013 |
15.69450 |
| 1379030400 |
13 Sep 2013 |
15.57650 |
| 1378944000 |
12 Sep 2013 |
15.62730 |
| 1378857600 |
11 Sep 2013 |
15.54660 |
| 1378771200 |
10 Sep 2013 |
15.56390 |
| 1378684800 |
09 Sep 2013 |
15.43760 |
| 1378425600 |
06 Sep 2013 |
15.39380 |
| 1378339200 |
05 Sep 2013 |
15.45640 |
| 1378252800 |
04 Sep 2013 |
15.44930 |
| 1378166400 |
03 Sep 2013 |
15.46050 |
| 1378080000 |
02 Sep 2013 |
15.51350 |
| 1377820800 |
30 Aug 2013 |
15.55880 |
| 1377734400 |
29 Aug 2013 |
15.58430 |
| 1377648000 |
28 Aug 2013 |
15.69120 |
| 1377561600 |
27 Aug 2013 |
15.68490 |
| 1377475200 |
26 Aug 2013 |
15.66300 |
| 1377216000 |
23 Aug 2013 |
15.65750 |
| 1377129600 |
22 Aug 2013 |
15.64950 |
| 1377043200 |
21 Aug 2013 |
15.73360 |
| 1376956800 |
20 Aug 2013 |
15.66090 |
| 1376870400 |
19 Aug 2013 |
15.62110 |
| 1376611200 |
16 Aug 2013 |
15.64480 |
| 1376524800 |
15 Aug 2013 |
15.60340 |
| 1376438400 |
14 Aug 2013 |
15.60290 |
| 1376352000 |
13 Aug 2013 |
15.62720 |
| 1376265600 |
12 Aug 2013 |
15.61260 |
| 1375920000 |
08 Aug 2013 |
15.63620 |
| 1375833600 |
07 Aug 2013 |
15.59490 |
| 1375747200 |
06 Aug 2013 |
15.53690 |
| 1375660800 |
05 Aug 2013 |
15.56480 |
| 1375401600 |
02 Aug 2013 |
15.50190 |
| 1375315200 |
01 Aug 2013 |
15.55670 |
| 1375228800 |
31 Jul 2013 |
15.51500 |
| 1375142400 |
30 Jul 2013 |
15.51270 |
| 1375056000 |
29 Jul 2013 |
15.53460 |
| 1374796800 |
26 Jul 2013 |
15.48990 |
| 1374710400 |
25 Jul 2013 |
15.49040 |
| 1374624000 |
24 Jul 2013 |
15.45320 |
| 1374537600 |
23 Jul 2013 |
15.41570 |
| 1374451200 |
22 Jul 2013 |
15.35950 |
| 1374192000 |
19 Jul 2013 |
15.34950 |
| 1374105600 |
18 Jul 2013 |
15.25950 |
| 1374019200 |
17 Jul 2013 |
15.28030 |
| 1373932800 |
16 Jul 2013 |
15.26590 |
| 1373846400 |
15 Jul 2013 |
15.28990 |
| 1373587200 |
12 Jul 2013 |
15.28590 |
| 1373500800 |
11 Jul 2013 |
15.24090 |
| 1373414400 |
10 Jul 2013 |
14.89710 |
| 1373328000 |
09 Jul 2013 |
15.00080 |
| 1373241600 |
08 Jul 2013 |
14.90420 |
| 1372982400 |
05 Jul 2013 |
14.91030 |
| 1372896000 |
04 Jul 2013 |
15.02230 |
| 1372809600 |
03 Jul 2013 |
14.95380 |
| 1372723200 |
02 Jul 2013 |
15.03400 |
| 1372636800 |
01 Jul 2013 |
14.99030 |
| 1372377600 |
28 Jun 2013 |
15.07210 |
| 1372291200 |
27 Jun 2013 |
15.02810 |
| 1372204800 |
26 Jun 2013 |
15.07940 |
| 1372118400 |
25 Jun 2013 |
15.15090 |
| 1372032000 |
24 Jun 2013 |
15.08080 |
| 1371772800 |
21 Jun 2013 |
15.22190 |
| 1371686400 |
20 Jun 2013 |
15.21470 |
| 1371600000 |
19 Jun 2013 |
15.39200 |
| 1371513600 |
18 Jun 2013 |
15.33500 |
| 1371427200 |
17 Jun 2013 |
15.30100 |
| 1371168000 |
14 Jun 2013 |
15.28480 |
| 1371081600 |
13 Jun 2013 |
15.31960 |
| 1370995200 |
12 Jun 2013 |
15.17220 |
| 1370908800 |
11 Jun 2013 |
15.13930 |
| 1370822400 |
10 Jun 2013 |
15.02220 |
| 1370563200 |
07 Jun 2013 |
15.09890 |
| 1370476800 |
06 Jun 2013 |
14.98460 |
| 1370390400 |
05 Jun 2013 |
14.94450 |
| 1370304000 |
04 Jun 2013 |
14.93230 |
| 1370217600 |
03 Jun 2013 |
14.86950 |
| 1369958400 |
31 May 2013 |
14.88920 |
| 1369872000 |
30 May 2013 |
14.77830 |
| 1369785600 |
29 May 2013 |
14.71380 |
| 1369699200 |
28 May 2013 |
14.73610 |
| 1369612800 |
27 May 2013 |
14.64800 |
| 1369353600 |
24 May 2013 |
14.63260 |
| 1369267200 |
23 May 2013 |
14.54620 |
| 1369180800 |
22 May 2013 |
14.59680 |
| 1369094400 |
21 May 2013 |
14.50790 |
| 1369008000 |
20 May 2013 |
14.46460 |
| 1368748800 |
17 May 2013 |
14.45760 |
| 1368662400 |
16 May 2013 |
14.46700 |
| 1368576000 |
15 May 2013 |
14.51820 |
| 1368489600 |
14 May 2013 |
14.62870 |
| 1368403200 |
13 May 2013 |
14.59190 |
| 1368144000 |
10 May 2013 |
14.64450 |
| 1368057600 |
09 May 2013 |
14.79880 |
| 1367971200 |
08 May 2013 |
14.75950 |
| 1367884800 |
07 May 2013 |
14.72320 |
| 1367798400 |
06 May 2013 |
14.73430 |
| 1367539200 |
03 May 2013 |
14.68060 |
| 1367452800 |
02 May 2013 |
14.81110 |
| 1367280000 |
30 Apr 2013 |
14.73860 |
| 1367193600 |
29 Apr 2013 |
14.69030 |
| 1366934400 |
26 Apr 2013 |
14.63300 |
| 1366848000 |
25 Apr 2013 |
14.64810 |
| 1366761600 |
24 Apr 2013 |
14.65510 |
| 1366675200 |
23 Apr 2013 |
14.67270 |
| 1366588800 |
22 Apr 2013 |
14.70370 |
| 1366329600 |
19 Apr 2013 |
14.69260 |
| 1366243200 |
18 Apr 2013 |
14.66850 |
| 1366156800 |
17 Apr 2013 |
14.82300 |
| 1366070400 |
16 Apr 2013 |
14.71160 |
| 1365984000 |
15 Apr 2013 |
14.72370 |
| 1365724800 |
12 Apr 2013 |
14.79550 |
| 1365638400 |
11 Apr 2013 |
14.77540 |
| 1365552000 |
10 Apr 2013 |
14.84990 |
| 1365379200 |
08 Apr 2013 |
14.75960 |
| 1365120000 |
05 Apr 2013 |
14.71080 |
| 1365033600 |
04 Apr 2013 |
14.61580 |
| 1364947200 |
03 Apr 2013 |
14.59660 |
| 1364860800 |
02 Apr 2013 |
14.65230 |
| 1364428800 |
28 Mar 2013 |
14.70800 |
| 1364342400 |
27 Mar 2013 |
14.79530 |
| 1364256000 |
26 Mar 2013 |
14.83140 |
| 1364169600 |
25 Mar 2013 |
15.01060 |
| 1363910400 |
22 Mar 2013 |
14.84570 |
| 1363824000 |
21 Mar 2013 |
14.89020 |
| 1363737600 |
20 Mar 2013 |
14.81950 |
| 1363651200 |
19 Mar 2013 |
14.89300 |
| 1363564800 |
18 Mar 2013 |
14.81290 |
| 1363305600 |
15 Mar 2013 |
14.94820 |
| 1363219200 |
14 Mar 2013 |
14.82230 |
| 1363132800 |
13 Mar 2013 |
14.92000 |
| 1363046400 |
12 Mar 2013 |
14.94050 |
| 1362960000 |
11 Mar 2013 |
14.96950 |
| 1362700800 |
08 Mar 2013 |
15.13200 |
| 1362614400 |
07 Mar 2013 |
15.09050 |
| 1362528000 |
06 Mar 2013 |
15.09580 |
| 1362441600 |
05 Mar 2013 |
15.05280 |
| 1362096000 |
01 Mar 2013 |
15.10620 |
| 1362009600 |
28 Feb 2013 |
15.19860 |
| 1361923200 |
27 Feb 2013 |
15.28250 |
| 1361836800 |
26 Feb 2013 |
15.29210 |
| 1361750400 |
25 Feb 2013 |
15.47610 |
| 1361491200 |
22 Feb 2013 |
15.50100 |
| 1361404800 |
21 Feb 2013 |
15.55310 |
| 1361318400 |
20 Feb 2013 |
15.75790 |
| 1361232000 |
19 Feb 2013 |
15.68190 |
| 1361145600 |
18 Feb 2013 |
15.63780 |
| 1360886400 |
15 Feb 2013 |
15.64990 |
| 1360800000 |
14 Feb 2013 |
15.72500 |
| 1360713600 |
13 Feb 2013 |
15.75900 |
| 1360627200 |
12 Feb 2013 |
15.70620 |
| 1360540800 |
11 Feb 2013 |
15.70000 |
| 1360281600 |
08 Feb 2013 |
15.72730 |
| 1360195200 |
07 Feb 2013 |
15.89590 |
| 1360108800 |
06 Feb 2013 |
15.92980 |
| 1360022400 |
05 Feb 2013 |
15.81350 |
| 1359936000 |
04 Feb 2013 |
15.99880 |
| 1359676800 |
01 Feb 2013 |
15.98800 |
| 1359590400 |
31 Jan 2013 |
15.95000 |
| 1359504000 |
30 Jan 2013 |
15.83610 |
| 1359417600 |
29 Jan 2013 |
15.77730 |
| 1359331200 |
28 Jan 2013 |
15.69120 |
| 1359072000 |
25 Jan 2013 |
15.68010 |
| 1358985600 |
24 Jan 2013 |
15.60420 |
| 1358899200 |
23 Jan 2013 |
15.58400 |
| 1358812800 |
22 Jan 2013 |
15.55420 |
| 1358726400 |
21 Jan 2013 |
15.57430 |
| 1358467200 |
18 Jan 2013 |
15.57650 |
| 1358380800 |
17 Jan 2013 |
15.42700 |
| 1358294400 |
16 Jan 2013 |
15.43230 |
| 1358208000 |
15 Jan 2013 |
15.51640 |
| 1358121600 |
14 Jan 2013 |
15.55460 |
| 1357862400 |
11 Jan 2013 |
15.40200 |
| 1357776000 |
10 Jan 2013 |
15.14590 |
| 1357689600 |
09 Jan 2013 |
15.17810 |
| 1357603200 |
08 Jan 2013 |
15.21250 |
| 1357516800 |
07 Jan 2013 |
15.10280 |
| 1357257600 |
04 Jan 2013 |
15.11440 |
| 1357171200 |
03 Jan 2013 |
15.21040 |
| 1357084800 |
02 Jan 2013 |
15.31070 |
| 1356912000 |
31 Dec 2012 |
15.21700 |
| 1356652800 |
28 Dec 2012 |
15.25820 |
| 1356566400 |
27 Dec 2012 |
15.23710 |
| 1356307200 |
24 Dec 2012 |
15.17660 |
| 1356048000 |
21 Dec 2012 |
15.21860 |
| 1355961600 |
20 Dec 2012 |
15.24170 |
| 1355875200 |
19 Dec 2012 |
15.28560 |
| 1355788800 |
18 Dec 2012 |
15.19280 |
| 1355702400 |
17 Dec 2012 |
15.17420 |
| 1355443200 |
14 Dec 2012 |
15.11740 |
| 1355356800 |
13 Dec 2012 |
15.08640 |
| 1355184000 |
11 Dec 2012 |
14.94460 |
| 1355097600 |
10 Dec 2012 |
14.87570 |
| 1354838400 |
07 Dec 2012 |
14.93240 |
| 1354752000 |
06 Dec 2012 |
15.05220 |
| 1354665600 |
05 Dec 2012 |
15.10160 |
| 1354579200 |
04 Dec 2012 |
15.04310 |
| 1354492800 |
03 Dec 2012 |
15.00580 |
| 1354233600 |
30 Nov 2012 |
14.97760 |
| 1354147200 |
29 Nov 2012 |
14.91900 |
| 1354060800 |
28 Nov 2012 |
14.89240 |
| 1353974400 |
27 Nov 2012 |
14.97230 |
| 1353888000 |
26 Nov 2012 |
14.90340 |
| 1353628800 |
23 Nov 2012 |
14.81490 |
| 1353542400 |
22 Nov 2012 |
14.76320 |
| 1353456000 |
21 Nov 2012 |
14.65730 |
| 1353369600 |
20 Nov 2012 |
14.70570 |
| 1353283200 |
19 Nov 2012 |
14.65200 |
| 1353024000 |
16 Nov 2012 |
14.66220 |
| 1352937600 |
15 Nov 2012 |
14.63020 |
| 1352851200 |
14 Nov 2012 |
14.60410 |
| 1352764800 |
13 Nov 2012 |
14.54400 |
| 1352678400 |
12 Nov 2012 |
14.57420 |
| 1352419200 |
09 Nov 2012 |
14.63000 |
| 1352332800 |
08 Nov 2012 |
14.60150 |
| 1352246400 |
07 Nov 2012 |
14.73970 |
| 1352160000 |
06 Nov 2012 |
14.67790 |
| 1352073600 |
05 Nov 2012 |
14.69850 |
| 1351814400 |
02 Nov 2012 |
14.78350 |
| 1351728000 |
01 Nov 2012 |
14.80870 |
| 1351641600 |
31 Oct 2012 |
14.79880 |
| 1351555200 |
30 Oct 2012 |
14.71450 |
| 1351468800 |
29 Oct 2012 |
14.75830 |
| 1351209600 |
26 Oct 2012 |
14.76030 |
| 1351123200 |
25 Oct 2012 |
14.82560 |
| 1351036800 |
24 Oct 2012 |
14.83210 |
| 1350950400 |
23 Oct 2012 |
14.91470 |
| 1350864000 |
22 Oct 2012 |
14.91150 |
| 1350604800 |
19 Oct 2012 |
14.91840 |
| 1350518400 |
18 Oct 2012 |
14.94130 |
| 1350432000 |
17 Oct 2012 |
14.93030 |
| 1350345600 |
16 Oct 2012 |
14.80830 |
| 1350259200 |
15 Oct 2012 |
14.73540 |
| 1350000000 |
12 Oct 2012 |
14.76300 |
| 1349913600 |
11 Oct 2012 |
14.67830 |
| 1349827200 |
10 Oct 2012 |
14.66610 |
| 1349740800 |
09 Oct 2012 |
14.82100 |
| 1349654400 |
08 Oct 2012 |
14.78550 |
| 1349395200 |
05 Oct 2012 |
14.71840 |
| 1349308800 |
04 Oct 2012 |
14.72050 |
| 1349222400 |
03 Oct 2012 |
14.70580 |
| 1349136000 |
02 Oct 2012 |
14.75020 |
| 1349049600 |
01 Oct 2012 |
14.67610 |
| 1348790400 |
28 Sep 2012 |
14.78840 |
| 1348704000 |
27 Sep 2012 |
14.73650 |
| 1348617600 |
26 Sep 2012 |
14.66670 |
| 1348531200 |
25 Sep 2012 |
14.68480 |
| 1348444800 |
24 Sep 2012 |
14.72740 |
| 1348185600 |
21 Sep 2012 |
14.79000 |
| 1348099200 |
20 Sep 2012 |
14.77640 |
| 1348012800 |
19 Sep 2012 |
14.89820 |
| 1347926400 |
18 Sep 2012 |
14.87510 |
| 1347840000 |
17 Sep 2012 |
14.86170 |
| 1347580800 |
14 Sep 2012 |
14.76660 |
| 1347494400 |
13 Sep 2012 |
14.60270 |
| 1347408000 |
12 Sep 2012 |
14.53700 |
| 1347321600 |
11 Sep 2012 |
14.42620 |
| 1347235200 |
10 Sep 2012 |
14.47820 |
| 1346976000 |
07 Sep 2012 |
14.31620 |
| 1346889600 |
06 Sep 2012 |
14.28650 |
| 1346803200 |
05 Sep 2012 |
14.26910 |
| 1346716800 |
04 Sep 2012 |
14.26290 |
| 1346630400 |
03 Sep 2012 |
14.19060 |
| 1346371200 |
31 Aug 2012 |
14.14660 |
| 1346284800 |
30 Aug 2012 |
14.16080 |
| 1346198400 |
29 Aug 2012 |
14.18540 |
| 1346112000 |
28 Aug 2012 |
14.09850 |
| 1346025600 |
27 Aug 2012 |
14.10820 |
| 1345766400 |
24 Aug 2012 |
14.15240 |
| 1345680000 |
23 Aug 2012 |
14.13690 |
| 1345593600 |
22 Aug 2012 |
13.94630 |
| 1345507200 |
21 Aug 2012 |
13.93920 |
| 1345161600 |
17 Aug 2012 |
13.94080 |
| 1345075200 |
16 Aug 2012 |
13.85830 |
| 1344988800 |
15 Aug 2012 |
13.89720 |
| 1344902400 |
14 Aug 2012 |
13.94190 |
| 1344816000 |
13 Aug 2012 |
13.88210 |
| 1344556800 |
10 Aug 2012 |
13.87800 |
| 1344470400 |
09 Aug 2012 |
13.97890 |
| 1344384000 |
08 Aug 2012 |
13.96490 |
| 1344297600 |
07 Aug 2012 |
13.98820 |
| 1344211200 |
06 Aug 2012 |
14.01140 |
| 1343952000 |
03 Aug 2012 |
13.79560 |
| 1343865600 |
02 Aug 2012 |
13.85940 |
| 1343779200 |
01 Aug 2012 |
13.94130 |
| 1343692800 |
31 Jul 2012 |
13.89530 |
| 1343606400 |
30 Jul 2012 |
13.91200 |
| 1343347200 |
27 Jul 2012 |
13.91010 |
| 1343260800 |
26 Jul 2012 |
13.75060 |
| 1343174400 |
25 Jul 2012 |
13.67270 |
| 1343088000 |
24 Jul 2012 |
13.72780 |
| 1343001600 |
23 Jul 2012 |
13.69840 |
| 1342742400 |
20 Jul 2012 |
13.85580 |
| 1342656000 |
19 Jul 2012 |
13.89470 |
| 1342569600 |
18 Jul 2012 |
13.89120 |
| 1342483200 |
17 Jul 2012 |
13.89820 |
| 1342396800 |
16 Jul 2012 |
13.84180 |
| 1342137600 |
13 Jul 2012 |
13.78800 |
| 1342051200 |
12 Jul 2012 |
13.80870 |
| 1341964800 |
11 Jul 2012 |
13.83960 |
| 1341878400 |
10 Jul 2012 |
13.86690 |
| 1341792000 |
09 Jul 2012 |
13.89070 |
| 1341532800 |
06 Jul 2012 |
14.06920 |
| 1341446400 |
05 Jul 2012 |
14.15610 |
| 1341360000 |
04 Jul 2012 |
14.23100 |
| 1341273600 |
03 Jul 2012 |
14.27120 |
| 1341187200 |
02 Jul 2012 |
14.28190 |
| 1340928000 |
29 Jun 2012 |
14.27990 |
| 1340841600 |
28 Jun 2012 |
14.17080 |
| 1340755200 |
27 Jun 2012 |
14.15200 |
| 1340668800 |
26 Jun 2012 |
14.18420 |
| 1340582400 |
25 Jun 2012 |
14.14660 |
| 1340323200 |
22 Jun 2012 |
14.19410 |
| 1340236800 |
21 Jun 2012 |
14.26860 |
| 1340150400 |
20 Jun 2012 |
14.35530 |
| 1340064000 |
19 Jun 2012 |
14.33860 |
| 1339977600 |
18 Jun 2012 |
14.52860 |
| 1339718400 |
15 Jun 2012 |
14.47060 |
| 1339632000 |
14 Jun 2012 |
14.42390 |
| 1339545600 |
13 Jun 2012 |
14.37070 |
| 1339459200 |
12 Jun 2012 |
14.32980 |
| 1339372800 |
11 Jun 2012 |
14.41520 |
| 1339113600 |
08 Jun 2012 |
14.21050 |
| 1339027200 |
07 Jun 2012 |
14.44310 |
| 1338940800 |
06 Jun 2012 |
14.39780 |
| 1338854400 |
05 Jun 2012 |
14.48000 |
| 1338768000 |
04 Jun 2012 |
14.38980 |
| 1338422400 |
31 May 2012 |
14.48110 |
| 1338336000 |
30 May 2012 |
14.42080 |
| 1338249600 |
29 May 2012 |
14.43360 |
| 1338163200 |
28 May 2012 |
14.48270 |
| 1337904000 |
25 May 2012 |
14.37960 |
| 1337817600 |
24 May 2012 |
14.42090 |
| 1337731200 |
23 May 2012 |
14.51750 |
| 1337644800 |
22 May 2012 |
14.54780 |
| 1337558400 |
21 May 2012 |
14.62700 |
| 1337299200 |
18 May 2012 |
14.51750 |
| 1337212800 |
17 May 2012 |
14.54780 |
| 1337126400 |
16 May 2012 |
14.62700 |
| 1337040000 |
15 May 2012 |
14.51520 |
| 1336953600 |
14 May 2012 |
14.51480 |
| 1336694400 |
11 May 2012 |
14.52690 |
| 1336608000 |
10 May 2012 |
14.53210 |
| 1336521600 |
09 May 2012 |
14.53540 |
| 1336435200 |
08 May 2012 |
14.59750 |
| 1336348800 |
07 May 2012 |
14.54110 |
| 1336089600 |
04 May 2012 |
14.72300 |
| 1336003200 |
03 May 2012 |
14.74130 |
| 1335916800 |
02 May 2012 |
14.80090 |
| 1335744000 |
30 Apr 2012 |
14.82960 |
| 1335484800 |
27 Apr 2012 |
14.75400 |
| 1335398400 |
26 Apr 2012 |
14.79850 |
| 1335312000 |
25 Apr 2012 |
14.76300 |
| 1335225600 |
24 Apr 2012 |
14.71820 |
| 1335139200 |
23 Apr 2012 |
14.71940 |
| 1334880000 |
20 Apr 2012 |
14.71580 |
| 1334793600 |
19 Apr 2012 |
14.66010 |
| 1334707200 |
18 Apr 2012 |
14.66330 |
| 1334620800 |
17 Apr 2012 |
14.65200 |
| 1334534400 |
16 Apr 2012 |
14.55950 |
| 1334275200 |
13 Apr 2012 |
14.76420 |
| 1334188800 |
12 Apr 2012 |
14.70750 |
| 1334102400 |
11 Apr 2012 |
14.65080 |
| 1334016000 |
10 Apr 2012 |
14.65110 |
| 1333584000 |
05 Apr 2012 |
14.68730 |
| 1333497600 |
04 Apr 2012 |
14.75060 |
| 1333411200 |
03 Apr 2012 |
14.88540 |
| 1333324800 |
02 Apr 2012 |
14.90260 |
| 1333065600 |
30 Mar 2012 |
14.90600 |
| 1332979200 |
29 Mar 2012 |
14.87660 |
| 1332892800 |
28 Mar 2012 |
14.88690 |
| 1332806400 |
27 Mar 2012 |
14.92720 |
| 1332720000 |
26 Mar 2012 |
14.80360 |
| 1332460800 |
23 Mar 2012 |
14.74910 |
| 1332374400 |
22 Mar 2012 |
14.75000 |
| 1332288000 |
21 Mar 2012 |
14.78840 |
| 1332201600 |
20 Mar 2012 |
14.71360 |
| 1332115200 |
19 Mar 2012 |
14.69460 |
| 1331856000 |
16 Mar 2012 |
14.59720 |
| 1331769600 |
15 Mar 2012 |
14.45820 |
| 1331683200 |
14 Mar 2012 |
14.42810 |
| 1331596800 |
13 Mar 2012 |
14.56930 |
| 1331510400 |
12 Mar 2012 |
14.72630 |
| 1331251200 |
09 Mar 2012 |
14.51420 |
| 1331251200 |
09 Mar 2012 |
14.73320 |
| 1331164800 |
08 Mar 2012 |
14.67060 |
| 1331078400 |
07 Mar 2012 |
14.64440 |
| 1330992000 |
06 Mar 2012 |
14.80250 |
| 1330905600 |
05 Mar 2012 |
14.77940 |
| 1330646400 |
02 Mar 2012 |
14.89060 |
| 1330560000 |
01 Mar 2012 |
14.94030 |
| 1330473600 |
29 Feb 2012 |
15.03310 |
| 1330387200 |
28 Feb 2012 |
14.95880 |
| 1330300800 |
27 Feb 2012 |
14.93520 |
| 1330041600 |
24 Feb 2012 |
14.86570 |
| 1329955200 |
23 Feb 2012 |
14.75500 |
| 1329868800 |
22 Feb 2012 |
14.82850 |
| 1329782400 |
21 Feb 2012 |
14.87920 |
| 1329696000 |
20 Feb 2012 |
14.73900 |
| 1329436800 |
17 Feb 2012 |
14.65740 |
| 1329350400 |
16 Feb 2012 |
14.56190 |
| 1329264000 |
15 Feb 2012 |
14.69990 |
| 1329177600 |
14 Feb 2012 |
14.67850 |
| 1329091200 |
13 Feb 2012 |
14.76130 |
| 1328832000 |
10 Feb 2012 |
14.96890 |
| 1328745600 |
09 Feb 2012 |
14.81080 |
| 1328659200 |
08 Feb 2012 |
14.85360 |
| 1328572800 |
07 Feb 2012 |
14.72950 |
| 1328486400 |
06 Feb 2012 |
14.74550 |
| 1328227200 |
03 Feb 2012 |
14.83350 |
| 1328140800 |
02 Feb 2012 |
14.81390 |
| 1328054400 |
01 Feb 2012 |
14.72470 |
| 1327968000 |
31 Jan 2012 |
15.00880 |
| 1327881600 |
30 Jan 2012 |
15.04580 |
| 1327622400 |
27 Jan 2012 |
14.98550 |
| 1327536000 |
26 Jan 2012 |
15.06330 |
| 1327449600 |
25 Jan 2012 |
15.03620 |
| 1327363200 |
24 Jan 2012 |
15.08370 |
| 1327276800 |
23 Jan 2012 |
14.92310 |
| 1327017600 |
20 Jan 2012 |
14.94830 |
| 1326931200 |
19 Jan 2012 |
14.90800 |
| 1326844800 |
18 Jan 2012 |
14.81500 |
| 1326758400 |
17 Jan 2012 |
14.88590 |
| 1326672000 |
16 Jan 2012 |
14.88080 |
| 1326412800 |
13 Jan 2012 |
15.16640 |
| 1326326400 |
12 Jan 2012 |
14.95010 |
| 1326240000 |
11 Jan 2012 |
14.97620 |
| 1326153600 |
10 Jan 2012 |
15.00080 |
| 1326067200 |
09 Jan 2012 |
14.87830 |
| 1325808000 |
06 Jan 2012 |
14.96150 |
| 1325721600 |
05 Jan 2012 |
15.35760 |
| 1325635200 |
04 Jan 2012 |
14.99360 |
| 1325548800 |
03 Jan 2012 |
14.86730 |
| 1325203200 |
30 Dec 2011 |
14.80580 |
| 1325116800 |
29 Dec 2011 |
14.72950 |
| 1325030400 |
28 Dec 2011 |
14.71280 |
| 1324944000 |
27 Dec 2011 |
14.71170 |
| 1324598400 |
23 Dec 2011 |
14.71360 |
| 1324512000 |
22 Dec 2011 |
14.66540 |
| 1324425600 |
21 Dec 2011 |
14.74580 |
| 1324339200 |
20 Dec 2011 |
14.67750 |
| 1324252800 |
19 Dec 2011 |
14.65410 |
| 1323993600 |
16 Dec 2011 |
14.83110 |
| 1323907200 |
15 Dec 2011 |
15.25470 |
| 1323820800 |
14 Dec 2011 |
15.60090 |
| 1323734400 |
13 Dec 2011 |
15.88990 |
| 1323388800 |
09 Dec 2011 |
16.03440 |
| 1323302400 |
08 Dec 2011 |
16.16630 |
| 1323216000 |
07 Dec 2011 |
16.18560 |
| 1323129600 |
06 Dec 2011 |
16.10860 |
| 1323043200 |
05 Dec 2011 |
16.20980 |
| 1322784000 |
02 Dec 2011 |
16.24700 |
| 1322697600 |
01 Dec 2011 |
16.21130 |
| 1322611200 |
30 Nov 2011 |
16.06650 |
| 1322524800 |
29 Nov 2011 |
16.20140 |
| 1322438400 |
28 Nov 2011 |
16.19710 |
| 1322179200 |
25 Nov 2011 |
16.14700 |
| 1322092800 |
24 Nov 2011 |
16.22910 |
| 1322006400 |
23 Nov 2011 |
16.28870 |
| 1321920000 |
22 Nov 2011 |
16.42610 |
| 1321833600 |
21 Nov 2011 |
16.53530 |
| 1321574400 |
18 Nov 2011 |
16.77290 |
| 1321488000 |
17 Nov 2011 |
16.92650 |
| 1321401600 |
16 Nov 2011 |
17.01060 |
| 1321315200 |
15 Nov 2011 |
17.11170 |
| 1321228800 |
14 Nov 2011 |
17.22400 |
| 1320969600 |
11 Nov 2011 |
17.34510 |
| 1320883200 |
10 Nov 2011 |
17.36340 |
| 1320796800 |
09 Nov 2011 |
17.87100 |
| 1320710400 |
08 Nov 2011 |
17.90880 |
| 1320624000 |
07 Nov 2011 |
18.01200 |
| 1320364800 |
04 Nov 2011 |
18.00900 |
| 1320278400 |
03 Nov 2011 |
17.89860 |
| 1320192000 |
02 Nov 2011 |
17.82090 |
| 1320105600 |
01 Nov 2011 |
18.43990 |
| 1320019200 |
31 Oct 2011 |
18.77490 |
| 1319760000 |
28 Oct 2011 |
18.85320 |
| 1319673600 |
27 Oct 2011 |
18.93730 |
| 1319587200 |
26 Oct 2011 |
18.96210 |
| 1319500800 |
25 Oct 2011 |
18.81330 |
| 1319414400 |
24 Oct 2011 |
18.74110 |
| 1319155200 |
21 Oct 2011 |
18.43640 |
| 1318982400 |
19 Oct 2011 |
18.44330 |
| 1318896000 |
18 Oct 2011 |
18.27190 |
| 1318809600 |
17 Oct 2011 |
18.71570 |
| 1318550400 |
14 Oct 2011 |
18.80710 |
| 1318464000 |
13 Oct 2011 |
19.26300 |
| 1318377600 |
12 Oct 2011 |
19.41870 |
| 1318291200 |
11 Oct 2011 |
19.01830 |
| 1318204800 |
10 Oct 2011 |
18.61540 |
| 1317945600 |
07 Oct 2011 |
18.39610 |
| 1317859200 |
06 Oct 2011 |
18.09780 |
| 1317772800 |
05 Oct 2011 |
18.20910 |
| 1317686400 |
04 Oct 2011 |
18.05490 |
| 1317600000 |
03 Oct 2011 |
18.00900 |
| 1317340800 |
30 Sep 2011 |
18.16150 |
| 1317254400 |
29 Sep 2011 |
18.51320 |
| 1317168000 |
28 Sep 2011 |
18.60670 |
| 1317081600 |
27 Sep 2011 |
18.56330 |
| 1316995200 |
26 Sep 2011 |
17.82120 |
| 1316736000 |
23 Sep 2011 |
17.93240 |
| 1316649600 |
22 Sep 2011 |
17.74450 |
| 1316563200 |
21 Sep 2011 |
17.65790 |
| 1316476800 |
20 Sep 2011 |
17.51680 |
| 1316390400 |
19 Sep 2011 |
17.47270 |
| 1316131200 |
16 Sep 2011 |
17.64430 |
| 1316044800 |
15 Sep 2011 |
17.51580 |
| 1315958400 |
14 Sep 2011 |
17.32680 |
| 1315872000 |
13 Sep 2011 |
17.54430 |
| 1315785600 |
12 Sep 2011 |
17.12980 |
| 1315526400 |
09 Sep 2011 |
17.48620 |
| 1315440000 |
08 Sep 2011 |
17.76020 |
| 1315353600 |
07 Sep 2011 |
17.66260 |
| 1315267200 |
06 Sep 2011 |
17.89630 |
| 1315180800 |
05 Sep 2011 |
17.91970 |
| 1314921600 |
02 Sep 2011 |
17.97220 |
| 1314835200 |
01 Sep 2011 |
18.07300 |
| 1314662400 |
30 Aug 2011 |
18.19250 |
| 1314576000 |
29 Aug 2011 |
18.11630 |
| 1314316800 |
26 Aug 2011 |
18.00220 |
| 1314230400 |
25 Aug 2011 |
17.87700 |
| 1314144000 |
24 Aug 2011 |
17.94010 |
| 1314057600 |
23 Aug 2011 |
17.89510 |
| 1313971200 |
22 Aug 2011 |
17.93440 |
| 1313712000 |
19 Aug 2011 |
17.82680 |
| 1313625600 |
18 Aug 2011 |
18.02000 |
| 1313539200 |
17 Aug 2011 |
17.99970 |
| 1313452800 |
16 Aug 2011 |
17.94310 |
| 1313366400 |
15 Aug 2011 |
17.81160 |
| 1313107200 |
12 Aug 2011 |
17.76880 |
| 1313020800 |
11 Aug 2011 |
17.98210 |
| 1312934400 |
10 Aug 2011 |
18.15850 |
| 1312848000 |
09 Aug 2011 |
17.88290 |
| 1312761600 |
08 Aug 2011 |
17.92800 |
| 1312502400 |
05 Aug 2011 |
17.46770 |
| 1312416000 |
04 Aug 2011 |
17.67120 |
| 1312329600 |
03 Aug 2011 |
17.42660 |
| 1312243200 |
02 Aug 2011 |
17.42470 |
| 1312156800 |
01 Aug 2011 |
17.59500 |
| 1311897600 |
29 Jul 2011 |
17.47390 |
| 1311811200 |
28 Jul 2011 |
17.49530 |
| 1311724800 |
27 Jul 2011 |
17.60280 |
| 1311638400 |
26 Jul 2011 |
17.57640 |
| 1311552000 |
25 Jul 2011 |
17.40660 |
| 1311292800 |
22 Jul 2011 |
17.37170 |
| 1311206400 |
21 Jul 2011 |
17.25520 |
| 1311120000 |
20 Jul 2011 |
17.14890 |
| 1311033600 |
19 Jul 2011 |
17.04410 |
| 1310947200 |
18 Jul 2011 |
16.88500 |
| 1310688000 |
15 Jul 2011 |
17.01040 |
| 1310601600 |
14 Jul 2011 |
17.03990 |
| 1310515200 |
13 Jul 2011 |
16.83010 |
| 1310428800 |
12 Jul 2011 |
16.92250 |
| 1310342400 |
11 Jul 2011 |
17.16960 |
| 1310083200 |
08 Jul 2011 |
17.30610 |
| 1309996800 |
07 Jul 2011 |
17.27750 |
| 1309910400 |
06 Jul 2011 |
17.25150 |
| 1309824000 |
05 Jul 2011 |
17.16300 |
| 1309737600 |
04 Jul 2011 |
17.28730 |
| 1309478400 |
01 Jul 2011 |
17.41870 |
| 1309392000 |
30 Jun 2011 |
17.45350 |
| 1309305600 |
29 Jun 2011 |
17.34340 |
| 1309219200 |
28 Jun 2011 |
17.38130 |
| 1309132800 |
27 Jun 2011 |
17.13110 |
| 1308873600 |
24 Jun 2011 |
17.29770 |
| 1308787200 |
23 Jun 2011 |
17.37170 |
| 1308700800 |
22 Jun 2011 |
17.71260 |
| 1308614400 |
21 Jun 2011 |
17.47260 |
| 1308528000 |
20 Jun 2011 |
17.12400 |
| 1308268800 |
17 Jun 2011 |
17.10070 |
| 1308182400 |
16 Jun 2011 |
16.83790 |
| 1308096000 |
15 Jun 2011 |
17.21810 |
| 1308009600 |
14 Jun 2011 |
17.28960 |
| 1307923200 |
13 Jun 2011 |
16.93220 |
| 1307664000 |
10 Jun 2011 |
17.01460 |
| 1307577600 |
09 Jun 2011 |
17.16970 |
| 1307491200 |
08 Jun 2011 |
17.27490 |
| 1307404800 |
07 Jun 2011 |
17.07950 |
| 1307318400 |
06 Jun 2011 |
17.06980 |
| 1307059200 |
03 Jun 2011 |
16.84400 |
| 1306972800 |
02 Jun 2011 |
16.65940 |
| 1306800000 |
31 May 2011 |
16.51820 |
| 1306713600 |
30 May 2011 |
16.38510 |
| 1306454400 |
27 May 2011 |
16.31720 |
| 1306368000 |
26 May 2011 |
16.33190 |
| 1306281600 |
25 May 2011 |
16.27170 |
| 1306195200 |
24 May 2011 |
16.23870 |
| 1306108800 |
23 May 2011 |
16.22710 |
| 1305849600 |
20 May 2011 |
16.54050 |
| 1305763200 |
19 May 2011 |
16.66580 |
| 1305676800 |
18 May 2011 |
16.55820 |
| 1305590400 |
17 May 2011 |
16.40400 |
| 1305504000 |
16 May 2011 |
16.25250 |
| 1305244800 |
13 May 2011 |
16.46270 |
| 1305158400 |
12 May 2011 |
16.36690 |
| 1305072000 |
11 May 2011 |
16.47240 |
| 1304985600 |
10 May 2011 |
16.25270 |
| 1304899200 |
09 May 2011 |
16.25730 |
| 1304640000 |
06 May 2011 |
16.43370 |
| 1304553600 |
05 May 2011 |
16.62890 |
| 1304467200 |
04 May 2011 |
16.60350 |
| 1304380800 |
03 May 2011 |
16.59760 |
| 1304035200 |
29 Apr 2011 |
16.59360 |
| 1303948800 |
28 Apr 2011 |
16.64980 |
| 1303862400 |
27 Apr 2011 |
16.44110 |
| 1303776000 |
26 Apr 2011 |
16.39250 |
| 1303344000 |
21 Apr 2011 |
16.45800 |
| 1303257600 |
20 Apr 2011 |
16.21290 |
| 1303171200 |
19 Apr 2011 |
15.99470 |
| 1303084800 |
18 Apr 2011 |
16.19150 |
| 1302825600 |
15 Apr 2011 |
16.31770 |
| 1302739200 |
14 Apr 2011 |
16.34310 |
| 1302652800 |
13 Apr 2011 |
16.31610 |
| 1302566400 |
12 Apr 2011 |
16.26540 |
| 1302480000 |
11 Apr 2011 |
16.31330 |
| 1302220800 |
08 Apr 2011 |
16.27140 |
| 1302134400 |
07 Apr 2011 |
16.25050 |
| 1302048000 |
06 Apr 2011 |
16.01920 |
| 1301961600 |
05 Apr 2011 |
15.93120 |
| 1301875200 |
04 Apr 2011 |
15.89660 |
| 1301616000 |
01 Apr 2011 |
15.79650 |
| 1301529600 |
31 Mar 2011 |
15.75370 |
| 1301443200 |
30 Mar 2011 |
15.76180 |
| 1301356800 |
29 Mar 2011 |
15.89200 |
| 1301270400 |
28 Mar 2011 |
15.88740 |
| 1301011200 |
25 Mar 2011 |
16.14500 |
| 1300924800 |
24 Mar 2011 |
16.05760 |
| 1300838400 |
23 Mar 2011 |
16.11200 |
| 1300752000 |
22 Mar 2011 |
16.24480 |
| 1300665600 |
21 Mar 2011 |
16.07280 |
| 1300406400 |
18 Mar 2011 |
16.04030 |
| 1300320000 |
17 Mar 2011 |
16.01320 |
| 1300233600 |
16 Mar 2011 |
16.09590 |
| 1300147200 |
15 Mar 2011 |
16.12610 |
| 1300060800 |
14 Mar 2011 |
15.86930 |
| 1299801600 |
11 Mar 2011 |
15.68880 |
| 1299715200 |
10 Mar 2011 |
15.62240 |
| 1299628800 |
09 Mar 2011 |
15.54910 |
| 1299542400 |
08 Mar 2011 |
15.57120 |
| 1299456000 |
07 Mar 2011 |
15.55670 |
| 1299196800 |
04 Mar 2011 |
15.54780 |
| 1299110400 |
03 Mar 2011 |
15.42700 |
| 1299024000 |
02 Mar 2011 |
15.27720 |
| 1298937600 |
01 Mar 2011 |
15.30880 |
| 1298851200 |
28 Feb 2011 |
15.20210 |
| 1298592000 |
25 Feb 2011 |
15.20310 |
| 1298505600 |
24 Feb 2011 |
15.09650 |
| 1298419200 |
23 Feb 2011 |
15.06270 |
| 1298332800 |
22 Feb 2011 |
15.01060 |
| 1298246400 |
21 Feb 2011 |
14.99820 |
| 1297987200 |
18 Feb 2011 |
14.85990 |
| 1297900800 |
17 Feb 2011 |
14.81970 |
| 1297814400 |
16 Feb 2011 |
14.76400 |
| 1297728000 |
15 Feb 2011 |
14.74940 |
| 1297641600 |
14 Feb 2011 |
14.79700 |
| 1297382400 |
11 Feb 2011 |
14.78850 |
| 1297296000 |
10 Feb 2011 |
14.91050 |
| 1297209600 |
09 Feb 2011 |
14.87360 |
| 1297123200 |
08 Feb 2011 |
14.85180 |
| 1297036800 |
07 Feb 2011 |
14.81410 |
| 1296777600 |
04 Feb 2011 |
14.84720 |
| 1296691200 |
03 Feb 2011 |
15.00460 |
| 1296604800 |
02 Feb 2011 |
15.05780 |
| 1296518400 |
01 Feb 2011 |
14.94340 |
| 1296432000 |
31 Jan 2011 |
14.84910 |
| 1296172800 |
28 Jan 2011 |
14.90880 |
| 1296086400 |
27 Jan 2011 |
14.89530 |
| 1296000000 |
26 Jan 2011 |
14.88060 |
| 1295913600 |
25 Jan 2011 |
14.83810 |
| 1295827200 |
24 Jan 2011 |
14.77970 |
| 1295568000 |
21 Jan 2011 |
14.67340 |
| 1295481600 |
20 Jan 2011 |
14.64700 |
| 1295395200 |
19 Jan 2011 |
14.64780 |
| 1295308800 |
18 Jan 2011 |
14.50310 |
| 1295222400 |
17 Jan 2011 |
14.44680 |
| 1294963200 |
14 Jan 2011 |
14.45530 |
| 1294876800 |
13 Jan 2011 |
14.22600 |
| 1294790400 |
12 Jan 2011 |
14.14110 |
| 1294704000 |
11 Jan 2011 |
14.11070 |
| 1294617600 |
10 Jan 2011 |
14.05940 |
| 1294358400 |
07 Jan 2011 |
14.14860 |
| 1294272000 |
06 Jan 2011 |
14.30050 |
| 1294185600 |
05 Jan 2011 |
14.41570 |
| 1294099200 |
04 Jan 2011 |
14.48210 |
| 1294012800 |
03 Jan 2011 |
14.41570 |
| 1293753600 |
31 Dec 2010 |
14.46650 |
| 1293667200 |
30 Dec 2010 |
14.32410 |
| 1293580800 |
29 Dec 2010 |
14.19780 |
| 1293494400 |
28 Dec 2010 |
14.30700 |
| 1293408000 |
27 Dec 2010 |
14.22330 |
| 1293148800 |
24 Dec 2010 |
14.19290 |
| 1293062400 |
23 Dec 2010 |
14.20120 |
| 1292976000 |
22 Dec 2010 |
14.19490 |
| 1292889600 |
21 Dec 2010 |
14.24830 |
| 1292803200 |
20 Dec 2010 |
14.23700 |
| 1292544000 |
17 Dec 2010 |
14.40120 |
| 1292457600 |
16 Dec 2010 |
14.31710 |
| 1292371200 |
15 Dec 2010 |
14.37670 |
| 1292284800 |
14 Dec 2010 |
14.48220 |
| 1291939200 |
10 Dec 2010 |
14.33850 |
| 1291852800 |
09 Dec 2010 |
14.36530 |
| 1291766400 |
08 Dec 2010 |
14.27480 |
| 1291680000 |
07 Dec 2010 |
14.39100 |
| 1291593600 |
06 Dec 2010 |
14.42090 |
| 1291334400 |
03 Dec 2010 |
14.27910 |
| 1291248000 |
02 Dec 2010 |
14.16490 |
| 1291161600 |
01 Dec 2010 |
14.14650 |
| 1291075200 |
30 Nov 2010 |
14.24400 |
| 1290988800 |
29 Nov 2010 |
14.34600 |
| 1290729600 |
26 Nov 2010 |
14.32870 |
| 1290643200 |
25 Nov 2010 |
14.35240 |
| 1290556800 |
24 Nov 2010 |
14.43960 |
| 1290470400 |
23 Nov 2010 |
14.59050 |
| 1290384000 |
22 Nov 2010 |
14.76290 |
| 1290124800 |
19 Nov 2010 |
14.60650 |
| 1290038400 |
18 Nov 2010 |
14.61810 |
| 1289952000 |
17 Nov 2010 |
14.56740 |
| 1289865600 |
16 Nov 2010 |
14.67070 |
| 1289779200 |
15 Nov 2010 |
14.77780 |
| 1289520000 |
12 Nov 2010 |
14.73080 |
| 1289433600 |
11 Nov 2010 |
14.88940 |
| 1289347200 |
10 Nov 2010 |
14.90650 |
| 1289260800 |
09 Nov 2010 |
15.00340 |
| 1289174400 |
08 Nov 2010 |
15.04600 |
| 1288915200 |
05 Nov 2010 |
15.25780 |
| 1288828800 |
04 Nov 2010 |
15.25810 |
| 1288742400 |
03 Nov 2010 |
15.12810 |
| 1288656000 |
02 Nov 2010 |
15.09280 |
| 1288569600 |
01 Nov 2010 |
15.15080 |
| 1288310400 |
29 Oct 2010 |
15.03070 |
| 1288224000 |
28 Oct 2010 |
14.99280 |
| 1288137600 |
27 Oct 2010 |
14.94290 |
| 1288051200 |
26 Oct 2010 |
15.10110 |
| 1287964800 |
25 Oct 2010 |
15.20100 |
| 1287705600 |
22 Oct 2010 |
15.12240 |
| 1287619200 |
21 Oct 2010 |
15.12950 |
| 1287446400 |
19 Oct 2010 |
15.08020 |
| 1287360000 |
18 Oct 2010 |
15.01750 |
| 1287100800 |
15 Oct 2010 |
15.20110 |
| 1287014400 |
14 Oct 2010 |
15.22780 |
| 1286928000 |
13 Oct 2010 |
15.09890 |
| 1286841600 |
12 Oct 2010 |
14.97340 |
| 1286755200 |
11 Oct 2010 |
15.10670 |
| 1286496000 |
08 Oct 2010 |
15.05810 |
| 1286409600 |
07 Oct 2010 |
15.07360 |
| 1286323200 |
06 Oct 2010 |
14.99540 |
| 1286236800 |
05 Oct 2010 |
14.87420 |
| 1286150400 |
04 Oct 2010 |
14.94560 |
| 1285891200 |
01 Oct 2010 |
14.81240 |
| 1285804800 |
30 Sep 2010 |
14.72400 |
| 1285718400 |
29 Sep 2010 |
14.73260 |
| 1285632000 |
28 Sep 2010 |
14.59700 |
| 1285545600 |
27 Sep 2010 |
14.61340 |
| 1285286400 |
24 Sep 2010 |
14.51070 |
| 1285200000 |
23 Sep 2010 |
14.55890 |
| 1285113600 |
22 Sep 2010 |
14.44270 |
| 1285027200 |
21 Sep 2010 |
14.22980 |
| 1284940800 |
20 Sep 2010 |
14.18200 |
| 1284681600 |
17 Sep 2010 |
14.21730 |
| 1284595200 |
16 Sep 2010 |
14.12400 |
| 1284508800 |
15 Sep 2010 |
14.09020 |
| 1284422400 |
14 Sep 2010 |
13.99740 |
| 1284336000 |
13 Sep 2010 |
13.92820 |
| 1284076800 |
10 Sep 2010 |
13.83760 |
| 1283990400 |
09 Sep 2010 |
13.83510 |
| 1283904000 |
08 Sep 2010 |
13.86800 |
| 1283817600 |
07 Sep 2010 |
13.91700 |
| 1283731200 |
06 Sep 2010 |
13.99190 |
| 1283472000 |
03 Sep 2010 |
13.90290 |
| 1283385600 |
02 Sep 2010 |
13.90000 |
| 1283299200 |
01 Sep 2010 |
13.83330 |
| 1283212800 |
31 Aug 2010 |
13.75490 |
| 1283126400 |
30 Aug 2010 |
13.83080 |
| 1282780800 |
26 Aug 2010 |
13.77510 |
| 1282694400 |
25 Aug 2010 |
13.84800 |
| 1282608000 |
24 Aug 2010 |
13.80430 |
| 1282521600 |
23 Aug 2010 |
13.84610 |
| 1282262400 |
20 Aug 2010 |
13.94240 |
| 1282176000 |
19 Aug 2010 |
13.89300 |
| 1282089600 |
18 Aug 2010 |
13.87900 |
| 1282003200 |
17 Aug 2010 |
13.87660 |
| 1281916800 |
16 Aug 2010 |
13.83010 |
| 1281657600 |
13 Aug 2010 |
13.90350 |
| 1281571200 |
12 Aug 2010 |
13.85840 |
| 1281484800 |
11 Aug 2010 |
13.97350 |
| 1281398400 |
10 Aug 2010 |
14.07420 |
| 1281312000 |
09 Aug 2010 |
14.17160 |
| 1281052800 |
06 Aug 2010 |
14.09380 |
| 1280966400 |
05 Aug 2010 |
14.08130 |
| 1280793600 |
03 Aug 2010 |
14.15430 |
| 1280707200 |
02 Aug 2010 |
14.08360 |
| 1280448000 |
30 Jul 2010 |
14.07710 |
| 1280361600 |
29 Jul 2010 |
14.11190 |
| 1280275200 |
28 Jul 2010 |
14.10060 |
| 1280188800 |
27 Jul 2010 |
14.15680 |
| 1280102400 |
26 Jul 2010 |
14.12740 |
| 1279843200 |
23 Jul 2010 |
14.09660 |
| 1279756800 |
22 Jul 2010 |
14.01380 |
| 1279670400 |
21 Jul 2010 |
14.17200 |
| 1279584000 |
20 Jul 2010 |
14.24640 |
| 1279497600 |
19 Jul 2010 |
14.10050 |
| 1279238400 |
16 Jul 2010 |
14.11780 |
| 1279152000 |
15 Jul 2010 |
13.93240 |
| 1279065600 |
14 Jul 2010 |
13.92780 |
| 1278979200 |
13 Jul 2010 |
13.77350 |
| 1278892800 |
12 Jul 2010 |
13.75620 |
| 1278633600 |
09 Jul 2010 |
13.87560 |
| 1278547200 |
08 Jul 2010 |
13.83550 |
| 1278460800 |
07 Jul 2010 |
13.77520 |
| 1278374400 |
06 Jul 2010 |
13.73060 |
| 1278288000 |
05 Jul 2010 |
13.70840 |
| 1278028800 |
02 Jul 2010 |
13.69140 |
| 1277942400 |
01 Jul 2010 |
13.40600 |
| 1277856000 |
30 Jun 2010 |
13.45550 |
| 1277769600 |
29 Jun 2010 |
13.44930 |
| 1277683200 |
28 Jun 2010 |
13.52150 |
| 1277424000 |
25 Jun 2010 |
13.53380 |
| 1277337600 |
24 Jun 2010 |
13.41710 |
| 1277251200 |
23 Jun 2010 |
13.36000 |
| 1277164800 |
22 Jun 2010 |
13.34430 |
| 1277078400 |
21 Jun 2010 |
13.47050 |
| 1276819200 |
18 Jun 2010 |
13.42130 |
| 1276732800 |
17 Jun 2010 |
13.32140 |
| 1276646400 |
16 Jun 2010 |
13.36590 |
| 1276560000 |
15 Jun 2010 |
13.21730 |
| 1276473600 |
14 Jun 2010 |
13.23330 |
| 1276214400 |
11 Jun 2010 |
13.12870 |
| 1276128000 |
10 Jun 2010 |
13.23310 |
| 1276041600 |
09 Jun 2010 |
13.16920 |
| 1275955200 |
08 Jun 2010 |
13.21360 |
| 1275868800 |
07 Jun 2010 |
13.07400 |
| 1275609600 |
04 Jun 2010 |
13.13320 |
| 1275523200 |
03 Jun 2010 |
13.21770 |
| 1275436800 |
02 Jun 2010 |
13.10390 |
| 1275264000 |
31 May 2010 |
13.19610 |
| 1275004800 |
28 May 2010 |
13.19160 |
| 1274918400 |
27 May 2010 |
13.19170 |
| 1274832000 |
26 May 2010 |
13.17790 |
| 1274745600 |
25 May 2010 |
13.13930 |
| 1274659200 |
24 May 2010 |
13.32600 |
| 1274400000 |
21 May 2010 |
13.43280 |
| 1274313600 |
20 May 2010 |
13.13630 |
| 1274227200 |
19 May 2010 |
12.89290 |
| 1274140800 |
18 May 2010 |
13.08610 |
| 1274054400 |
17 May 2010 |
12.93820 |
| 1273795200 |
14 May 2010 |
13.18140 |
| 1273708800 |
13 May 2010 |
13.24520 |
| 1273622400 |
12 May 2010 |
13.22500 |
| 1273536000 |
11 May 2010 |
13.27170 |
| 1273449600 |
10 May 2010 |
13.60280 |
| 1273190400 |
07 May 2010 |
13.31870 |
| 1273104000 |
06 May 2010 |
13.32820 |
| 1273017600 |
05 May 2010 |
13.49640 |
| 1272931200 |
04 May 2010 |
13.68160 |
| 1272844800 |
03 May 2010 |
13.72680 |
| 1272585600 |
30 Apr 2010 |
13.77140 |
| 1272499200 |
29 Apr 2010 |
13.73110 |
| 1272412800 |
28 Apr 2010 |
13.73290 |
| 1272326400 |
27 Apr 2010 |
13.88410 |
| 1272240000 |
26 Apr 2010 |
13.89470 |
| 1271980800 |
23 Apr 2010 |
13.77110 |
| 1271894400 |
22 Apr 2010 |
13.91680 |
| 1271808000 |
21 Apr 2010 |
13.94820 |
| 1271721600 |
20 Apr 2010 |
14.01210 |
| 1271635200 |
19 Apr 2010 |
13.99330 |
| 1271376000 |
16 Apr 2010 |
13.99800 |
| 1271289600 |
15 Apr 2010 |
14.09920 |
| 1271203200 |
14 Apr 2010 |
14.14480 |
| 1271116800 |
13 Apr 2010 |
14.09130 |
| 1271030400 |
12 Apr 2010 |
14.14140 |
| 1270771200 |
09 Apr 2010 |
13.88650 |
| 1270684800 |
08 Apr 2010 |
13.82990 |
| 1270598400 |
07 Apr 2010 |
13.86120 |
| 1270512000 |
06 Apr 2010 |
13.93110 |
| 1270080000 |
01 Apr 2010 |
14.00520 |
| 1269993600 |
31 Mar 2010 |
13.94240 |
| 1269907200 |
30 Mar 2010 |
14.05350 |
| 1269820800 |
29 Mar 2010 |
13.97680 |
| 1269561600 |
26 Mar 2010 |
13.86530 |
| 1269475200 |
25 Mar 2010 |
13.86160 |
| 1269388800 |
24 Mar 2010 |
13.89400 |
| 1269302400 |
23 Mar 2010 |
14.01420 |
| 1269216000 |
22 Mar 2010 |
13.97350 |
| 1268956800 |
19 Mar 2010 |
14.08070 |
| 1268870400 |
18 Mar 2010 |
14.13280 |
| 1268784000 |
17 Mar 2010 |
14.22470 |
| 1268697600 |
16 Mar 2010 |
14.14140 |
| 1268611200 |
15 Mar 2010 |
14.14700 |
| 1268352000 |
12 Mar 2010 |
14.12670 |
| 1268265600 |
11 Mar 2010 |
14.05440 |
| 1268179200 |
10 Mar 2010 |
14.02860 |
| 1268092800 |
09 Mar 2010 |
14.03050 |
| 1268006400 |
08 Mar 2010 |
14.12290 |
| 1267747200 |
05 Mar 2010 |
14.00150 |
| 1267660800 |
04 Mar 2010 |
14.11280 |
| 1267574400 |
03 Mar 2010 |
14.08890 |
| 1267488000 |
02 Mar 2010 |
13.97900 |
| 1267401600 |
01 Mar 2010 |
14.02270 |
| 1267142400 |
26 Feb 2010 |
14.03110 |
| 1267056000 |
25 Feb 2010 |
13.94140 |
| 1266969600 |
24 Feb 2010 |
14.01370 |
| 1266883200 |
23 Feb 2010 |
14.06730 |
| 1266796800 |
22 Feb 2010 |
14.05550 |
| 1266537600 |
19 Feb 2010 |
13.93410 |
| 1266451200 |
18 Feb 2010 |
14.05260 |
| 1266364800 |
17 Feb 2010 |
14.30740 |
| 1266278400 |
16 Feb 2010 |
14.17760 |
| 1266192000 |
15 Feb 2010 |
14.05570 |
| 1265932800 |
12 Feb 2010 |
14.04440 |
| 1265846400 |
11 Feb 2010 |
14.13740 |
| 1265760000 |
10 Feb 2010 |
14.17830 |
| 1265673600 |
09 Feb 2010 |
14.16070 |
| 1265587200 |
08 Feb 2010 |
14.07380 |
| 1265328000 |
05 Feb 2010 |
14.10860 |
| 1265241600 |
04 Feb 2010 |
14.18040 |
| 1265155200 |
03 Feb 2010 |
14.28270 |
| 1265068800 |
02 Feb 2010 |
14.22670 |
| 1264982400 |
01 Feb 2010 |
14.16370 |
| 1264723200 |
29 Jan 2010 |
14.21270 |
| 1264636800 |
28 Jan 2010 |
14.36110 |
| 1264550400 |
27 Jan 2010 |
14.41260 |
| 1264464000 |
26 Jan 2010 |
14.39470 |
| 1264377600 |
25 Jan 2010 |
14.45330 |
| 1264118400 |
22 Jan 2010 |
14.42380 |
| 1264032000 |
21 Jan 2010 |
14.39150 |
| 1263945600 |
20 Jan 2010 |
14.49740 |
| 1263859200 |
19 Jan 2010 |
14.71450 |
| 1263772800 |
18 Jan 2010 |
14.64870 |
| 1263513600 |
15 Jan 2010 |
14.63280 |
| 1263427200 |
14 Jan 2010 |
14.73660 |
| 1263340800 |
13 Jan 2010 |
14.71870 |
| 1263254400 |
12 Jan 2010 |
14.68920 |
| 1263168000 |
11 Jan 2010 |
14.70090 |
| 1262908800 |
08 Jan 2010 |
14.53340 |
| 1262822400 |
07 Jan 2010 |
14.62280 |
| 1262736000 |
06 Jan 2010 |
14.57250 |
| 1262649600 |
05 Jan 2010 |
14.67450 |
| 1262563200 |
04 Jan 2010 |
14.57940 |
| 1262217600 |
31 Dec 2009 |
14.63810 |
| 1262131200 |
30 Dec 2009 |
14.58910 |
| 1262044800 |
29 Dec 2009 |
14.64100 |
| 1261958400 |
28 Dec 2009 |
14.62830 |
| 1261612800 |
24 Dec 2009 |
14.56810 |
| 1261526400 |
23 Dec 2009 |
14.54370 |
| 1261440000 |
22 Dec 2009 |
14.45930 |
| 1261353600 |
21 Dec 2009 |
14.46740 |
| 1261094400 |
18 Dec 2009 |
14.57970 |
| 1261008000 |
17 Dec 2009 |
14.61650 |
| 1260921600 |
16 Dec 2009 |
14.73400 |
| 1260835200 |
15 Dec 2009 |
14.81670 |
| 1260748800 |
14 Dec 2009 |
14.91320 |
| 1260489600 |
11 Dec 2009 |
15.01750 |
| 1260403200 |
10 Dec 2009 |
15.12970 |
| 1260316800 |
09 Dec 2009 |
15.07870 |
| 1260230400 |
08 Dec 2009 |
15.01740 |
| 1260144000 |
07 Dec 2009 |
15.12040 |
| 1259884800 |
04 Dec 2009 |
15.09860 |
| 1259798400 |
03 Dec 2009 |
15.05740 |
| 1259712000 |
02 Dec 2009 |
15.04740 |
| 1259625600 |
01 Dec 2009 |
15.07290 |
| 1259539200 |
30 Nov 2009 |
15.07580 |
| 1259280000 |
27 Nov 2009 |
15.00170 |
| 1259193600 |
26 Nov 2009 |
14.99440 |
| 1259107200 |
25 Nov 2009 |
15.04290 |
| 1259020800 |
24 Nov 2009 |
15.03250 |
| 1258934400 |
23 Nov 2009 |
15.04470 |
| 1258675200 |
20 Nov 2009 |
15.00230 |
| 1258588800 |
19 Nov 2009 |
14.96040 |
| 1258502400 |
18 Nov 2009 |
14.98830 |
| 1258416000 |
17 Nov 2009 |
15.03740 |
| 1258329600 |
16 Nov 2009 |
15.02950 |
| 1258070400 |
13 Nov 2009 |
14.99470 |
| 1257984000 |
12 Nov 2009 |
14.97510 |
| 1257897600 |
11 Nov 2009 |
15.00560 |
| 1257811200 |
10 Nov 2009 |
14.96250 |
| 1257724800 |
09 Nov 2009 |
14.99110 |
| 1257465600 |
06 Nov 2009 |
14.99020 |
| 1257379200 |
05 Nov 2009 |
14.98370 |
| 1257292800 |
04 Nov 2009 |
14.94670 |
| 1257206400 |
03 Nov 2009 |
14.96220 |
| 1257120000 |
02 Nov 2009 |
14.90520 |
| 1256860800 |
30 Oct 2009 |
14.98900 |
| 1256774400 |
29 Oct 2009 |
14.88600 |
| 1256688000 |
28 Oct 2009 |
14.99100 |
| 1256601600 |
27 Oct 2009 |
15.07430 |
| 1256515200 |
26 Oct 2009 |
15.18700 |
| 1256256000 |
23 Oct 2009 |
15.13770 |
| 1256169600 |
22 Oct 2009 |
15.11340 |
| 1256083200 |
21 Oct 2009 |
15.10670 |
| 1255910400 |
19 Oct 2009 |
15.05950 |
| 1255651200 |
16 Oct 2009 |
15.06230 |
| 1255564800 |
15 Oct 2009 |
15.11160 |
| 1255478400 |
14 Oct 2009 |
15.08870 |
| 1255392000 |
13 Oct 2009 |
14.95820 |
| 1255305600 |
12 Oct 2009 |
14.83150 |
| 1255046400 |
09 Oct 2009 |
14.86160 |
| 1254960000 |
08 Oct 2009 |
14.89850 |
| 1254873600 |
07 Oct 2009 |
14.83630 |
| 1254787200 |
06 Oct 2009 |
14.95910 |
| 1254700800 |
05 Oct 2009 |
14.84620 |
| 1254441600 |
02 Oct 2009 |
14.73650 |
| 1254355200 |
01 Oct 2009 |
14.63690 |
| 1254268800 |
30 Sep 2009 |
14.72740 |
| 1254182400 |
29 Sep 2009 |
14.82500 |
| 1254096000 |
28 Sep 2009 |
14.74670 |
| 1253836800 |
25 Sep 2009 |
14.71330 |
| 1253750400 |
24 Sep 2009 |
14.79930 |
| 1253664000 |
23 Sep 2009 |
14.87090 |
| 1253577600 |
22 Sep 2009 |
14.82170 |
| 1253232000 |
18 Sep 2009 |
14.82050 |
| 1253145600 |
17 Sep 2009 |
14.97610 |
| 1253059200 |
16 Sep 2009 |
14.93910 |
| 1252972800 |
15 Sep 2009 |
14.88690 |
| 1252886400 |
14 Sep 2009 |
14.79930 |
| 1252627200 |
11 Sep 2009 |
14.55350 |
| 1252540800 |
10 Sep 2009 |
14.56060 |
| 1252454400 |
09 Sep 2009 |
14.55460 |
| 1252368000 |
08 Sep 2009 |
14.59370 |
| 1252281600 |
07 Sep 2009 |
14.61190 |
| 1252022400 |
04 Sep 2009 |
14.63210 |
| 1251936000 |
03 Sep 2009 |
14.68240 |
| 1251849600 |
02 Sep 2009 |
14.60450 |
| 1251763200 |
01 Sep 2009 |
14.60870 |
| 1251676800 |
31 Aug 2009 |
14.60400 |
| 1251417600 |
28 Aug 2009 |
14.69350 |
| 1251331200 |
27 Aug 2009 |
14.58940 |
| 1251244800 |
26 Aug 2009 |
14.67020 |
| 1251072000 |
24 Aug 2009 |
14.66910 |
| 1250812800 |
21 Aug 2009 |
14.59290 |
| 1250726400 |
20 Aug 2009 |
14.61130 |
| 1250640000 |
19 Aug 2009 |
14.47580 |
| 1250553600 |
18 Aug 2009 |
14.51520 |
| 1250467200 |
17 Aug 2009 |
14.49330 |
| 1250208000 |
14 Aug 2009 |
14.65080 |
| 1250121600 |
13 Aug 2009 |
14.67860 |
| 1250035200 |
12 Aug 2009 |
14.52910 |
| 1249948800 |
11 Aug 2009 |
14.48070 |
| 1249862400 |
10 Aug 2009 |
14.69090 |
| 1249603200 |
07 Aug 2009 |
14.72680 |
| 1249516800 |
06 Aug 2009 |
14.76390 |
| 1249430400 |
05 Aug 2009 |
14.75470 |
| 1249344000 |
04 Aug 2009 |
14.80490 |
| 1249257600 |
03 Aug 2009 |
14.66240 |
| 1248998400 |
31 Jul 2009 |
14.53170 |
| 1248912000 |
30 Jul 2009 |
14.48740 |
| 1248825600 |
29 Jul 2009 |
14.53930 |
| 1248739200 |
28 Jul 2009 |
14.70730 |
| 1248652800 |
27 Jul 2009 |
14.64580 |
| 1248393600 |
24 Jul 2009 |
14.57360 |
| 1248307200 |
23 Jul 2009 |
14.71320 |
| 1248220800 |
22 Jul 2009 |
14.67050 |
| 1248134400 |
21 Jul 2009 |
14.66970 |
| 1248048000 |
20 Jul 2009 |
14.60580 |
| 1247788800 |
17 Jul 2009 |
14.55730 |
| 1247702400 |
16 Jul 2009 |
14.61900 |
| 1247616000 |
15 Jul 2009 |
14.59770 |
| 1247529600 |
14 Jul 2009 |
14.57610 |
| 1247443200 |
13 Jul 2009 |
14.36210 |
| 1247184000 |
10 Jul 2009 |
14.39260 |
| 1247097600 |
09 Jul 2009 |
14.47400 |
| 1247011200 |
08 Jul 2009 |
14.32000 |
| 1246924800 |
07 Jul 2009 |
14.32980 |
| 1246838400 |
06 Jul 2009 |
14.25090 |
| 1246579200 |
03 Jul 2009 |
14.28840 |
| 1246492800 |
02 Jul 2009 |
14.45470 |
| 1246406400 |
01 Jul 2009 |
14.42600 |
| 1246320000 |
30 Jun 2009 |
14.64980 |
| 1246233600 |
29 Jun 2009 |
14.47700 |
| 1245974400 |
26 Jun 2009 |
14.49900 |
| 1245888000 |
25 Jun 2009 |
14.62980 |
| 1245801600 |
24 Jun 2009 |
14.74740 |
| 1245715200 |
23 Jun 2009 |
14.51040 |
| 1245628800 |
22 Jun 2009 |
14.51080 |
| 1245369600 |
19 Jun 2009 |
14.57700 |
| 1245283200 |
18 Jun 2009 |
14.61940 |
| 1245196800 |
17 Jun 2009 |
14.56160 |
| 1245110400 |
16 Jun 2009 |
14.49540 |
| 1245024000 |
15 Jun 2009 |
14.54740 |
| 1244764800 |
12 Jun 2009 |
14.76660 |
| 1244678400 |
11 Jun 2009 |
14.73340 |
| 1244592000 |
10 Jun 2009 |
14.80050 |
| 1244505600 |
09 Jun 2009 |
14.59030 |
| 1244419200 |
08 Jun 2009 |
14.57850 |
| 1244160000 |
05 Jun 2009 |
14.85420 |
| 1244073600 |
04 Jun 2009 |
14.83660 |
| 1243987200 |
03 Jun 2009 |
14.97140 |
| 1243900800 |
02 Jun 2009 |
14.71200 |
| 1243555200 |
29 May 2009 |
14.73780 |
| 1243468800 |
28 May 2009 |
14.52140 |
| 1243382400 |
27 May 2009 |
14.64190 |
| 1243296000 |
26 May 2009 |
14.62110 |
| 1243209600 |
25 May 2009 |
14.65810 |
| 1242950400 |
22 May 2009 |
14.42490 |
| 1242864000 |
21 May 2009 |
14.39050 |
| 1242777600 |
20 May 2009 |
14.26040 |
| 1242691200 |
19 May 2009 |
14.27660 |
| 1242604800 |
18 May 2009 |
14.13090 |
| 1242345600 |
15 May 2009 |
14.29420 |
| 1242259200 |
14 May 2009 |
14.04350 |
| 1242172800 |
13 May 2009 |
14.14030 |
| 1242086400 |
12 May 2009 |
14.16470 |
| 1242000000 |
11 May 2009 |
14.26790 |
| 1241740800 |
08 May 2009 |
13.94120 |
| 1241654400 |
07 May 2009 |
13.60190 |
| 1241568000 |
06 May 2009 |
13.85900 |
| 1241481600 |
05 May 2009 |
14.12260 |
| 1241395200 |
04 May 2009 |
14.05300 |
| 1241049600 |
30 Apr 2009 |
14.06460 |
| 1240963200 |
29 Apr 2009 |
13.97480 |
| 1240876800 |
28 Apr 2009 |
13.80870 |
| 1240790400 |
27 Apr 2009 |
13.91080 |
| 1240531200 |
24 Apr 2009 |
13.99950 |
| 1240444800 |
23 Apr 2009 |
13.75760 |
| 1240358400 |
22 Apr 2009 |
13.71670 |
| 1240272000 |
21 Apr 2009 |
13.80320 |
| 1240185600 |
20 Apr 2009 |
13.89630 |
| 1239926400 |
17 Apr 2009 |
14.14970 |
| 1239840000 |
16 Apr 2009 |
14.15520 |
| 1239753600 |
15 Apr 2009 |
14.19400 |
| 1239667200 |
14 Apr 2009 |
14.29460 |
| 1239235200 |
09 Apr 2009 |
14.30860 |
| 1239148800 |
08 Apr 2009 |
14.24700 |
| 1239062400 |
07 Apr 2009 |
14.43780 |
| 1238976000 |
06 Apr 2009 |
14.54220 |
| 1238716800 |
03 Apr 2009 |
14.40470 |
| 1238630400 |
02 Apr 2009 |
14.30690 |
| 1238544000 |
01 Apr 2009 |
14.21200 |
| 1238457600 |
31 Mar 2009 |
14.30060 |
| 1238371200 |
30 Mar 2009 |
14.25770 |
| 1238112000 |
27 Mar 2009 |
14.58170 |
| 1238025600 |
26 Mar 2009 |
14.54820 |
| 1237939200 |
25 Mar 2009 |
14.56140 |
| 1237852800 |
24 Mar 2009 |
14.77280 |
| 1237766400 |
23 Mar 2009 |
14.80200 |
| 1237507200 |
20 Mar 2009 |
14.79750 |
| 1237420800 |
19 Mar 2009 |
14.63720 |
| 1237334400 |
18 Mar 2009 |
14.05430 |
| 1237248000 |
17 Mar 2009 |
14.00100 |
| 1237161600 |
16 Mar 2009 |
13.89810 |
| 1236902400 |
13 Mar 2009 |
13.85470 |
| 1236816000 |
12 Mar 2009 |
13.78460 |
| 1236729600 |
11 Mar 2009 |
13.62440 |
| 1236643200 |
10 Mar 2009 |
13.68250 |
| 1236556800 |
09 Mar 2009 |
13.55050 |
| 1236297600 |
06 Mar 2009 |
13.55190 |
| 1236211200 |
05 Mar 2009 |
13.42540 |
| 1236124800 |
04 Mar 2009 |
13.47520 |
| 1236038400 |
03 Mar 2009 |
13.61690 |
| 1235952000 |
02 Mar 2009 |
13.47930 |
| 1235692800 |
27 Feb 2009 |
13.61060 |
| 1235606400 |
26 Feb 2009 |
13.59480 |
| 1235520000 |
25 Feb 2009 |
13.73230 |
| 1235433600 |
24 Feb 2009 |
13.63590 |
| 1235347200 |
23 Feb 2009 |
13.78360 |
| 1235088000 |
20 Feb 2009 |
13.45840 |
| 1235001600 |
19 Feb 2009 |
13.45450 |
| 1234915200 |
18 Feb 2009 |
13.49870 |
| 1234828800 |
17 Feb 2009 |
13.51130 |
| 1234742400 |
16 Feb 2009 |
13.78780 |
| 1234483200 |
13 Feb 2009 |
13.80560 |
| 1234396800 |
12 Feb 2009 |
13.68180 |
| 1234310400 |
11 Feb 2009 |
13.69560 |
| 1234224000 |
10 Feb 2009 |
13.67210 |
| 1234137600 |
09 Feb 2009 |
13.72970 |
| 1233878400 |
06 Feb 2009 |
13.60810 |
| 1233792000 |
05 Feb 2009 |
13.67810 |
| 1233705600 |
04 Feb 2009 |
13.89430 |
| 1233619200 |
03 Feb 2009 |
13.68440 |
| 1233532800 |
02 Feb 2009 |
13.60300 |
| 1233273600 |
30 Jan 2009 |
13.78180 |
| 1233187200 |
29 Jan 2009 |
14.14620 |
| 1233100800 |
28 Jan 2009 |
14.17540 |
| 1233014400 |
27 Jan 2009 |
14.10890 |
| 1232928000 |
26 Jan 2009 |
13.81300 |
| 1232668800 |
23 Jan 2009 |
13.84090 |
| 1232582400 |
22 Jan 2009 |
13.96380 |
| 1232496000 |
21 Jan 2009 |
13.88120 |
| 1232409600 |
20 Jan 2009 |
13.79250 |
| 1232323200 |
19 Jan 2009 |
14.10710 |
| 1232064000 |
16 Jan 2009 |
14.21040 |
| 1231977600 |
15 Jan 2009 |
13.94160 |
| 1231891200 |
14 Jan 2009 |
14.03450 |
| 1231804800 |
13 Jan 2009 |
13.87180 |
| 1231718400 |
12 Jan 2009 |
13.97630 |
| 1231459200 |
09 Jan 2009 |
14.19340 |
| 1231372800 |
08 Jan 2009 |
14.29560 |
| 1231286400 |
07 Jan 2009 |
14.30500 |
| 1231200000 |
06 Jan 2009 |
14.40780 |
| 1231113600 |
05 Jan 2009 |
14.73030 |
| 1230854400 |
02 Jan 2009 |
14.56390 |
| 1230681600 |
31 Dec 2008 |
14.68260 |
| 1230595200 |
30 Dec 2008 |
14.69490 |
| 1230508800 |
29 Dec 2008 |
14.65460 |
| 1230076800 |
24 Dec 2008 |
14.44650 |
| 1229990400 |
23 Dec 2008 |
14.44720 |
| 1229904000 |
22 Dec 2008 |
14.21480 |
| 1229644800 |
19 Dec 2008 |
14.60220 |
| 1229558400 |
18 Dec 2008 |
14.89930 |
| 1229472000 |
17 Dec 2008 |
14.60570 |
| 1229385600 |
16 Dec 2008 |
14.27960 |
| 1229299200 |
15 Dec 2008 |
14.08800 |
| 1228953600 |
11 Dec 2008 |
13.81310 |
| 1228867200 |
10 Dec 2008 |
13.65320 |
| 1228780800 |
09 Dec 2008 |
13.63550 |
| 1228694400 |
08 Dec 2008 |
13.63650 |
| 1228435200 |
05 Dec 2008 |
13.57840 |
| 1228348800 |
04 Dec 2008 |
13.55680 |
| 1228262400 |
03 Dec 2008 |
13.63430 |
| 1228176000 |
02 Dec 2008 |
13.51760 |
| 1228089600 |
01 Dec 2008 |
13.45000 |
| 1227830400 |
28 Nov 2008 |
13.50220 |
| 1227744000 |
27 Nov 2008 |
13.63770 |
| 1227657600 |
26 Nov 2008 |
13.71040 |
| 1227571200 |
25 Nov 2008 |
13.59040 |
| 1227484800 |
24 Nov 2008 |
13.38850 |
| 1227225600 |
21 Nov 2008 |
13.23110 |
| 1227139200 |
20 Nov 2008 |
13.15640 |
| 1227052800 |
19 Nov 2008 |
13.29710 |
| 1226966400 |
18 Nov 2008 |
13.27390 |
| 1226880000 |
17 Nov 2008 |
13.18580 |
| 1226620800 |
14 Nov 2008 |
13.64300 |
| 1226534400 |
13 Nov 2008 |
13.24970 |
| 1226448000 |
12 Nov 2008 |
13.06460 |
| 1226361600 |
11 Nov 2008 |
13.09840 |
| 1226275200 |
10 Nov 2008 |
13.11990 |
| 1226016000 |
07 Nov 2008 |
13.07500 |
| 1225843200 |
05 Nov 2008 |
13.27030 |
| 1225756800 |
04 Nov 2008 |
13.37230 |
| 1225670400 |
03 Nov 2008 |
13.72780 |
| 1225411200 |
31 Oct 2008 |
13.68420 |
| 1225324800 |
30 Oct 2008 |
14.13040 |
| 1225238400 |
29 Oct 2008 |
13.66810 |
| 1225152000 |
28 Oct 2008 |
13.44300 |
| 1225065600 |
27 Oct 2008 |
13.41470 |
| 1224806400 |
24 Oct 2008 |
13.70200 |
| 1224720000 |
23 Oct 2008 |
13.68570 |
| 1224633600 |
22 Oct 2008 |
13.45760 |
| 1224547200 |
21 Oct 2008 |
13.65600 |
| 1224201600 |
17 Oct 2008 |
13.88140 |
| 1224115200 |
16 Oct 2008 |
13.57570 |
| 1224028800 |
15 Oct 2008 |
13.80640 |
| 1223942400 |
14 Oct 2008 |
13.91060 |
| 1223856000 |
13 Oct 2008 |
13.59050 |
| 1223510400 |
09 Oct 2008 |
13.59010 |
| 1223424000 |
08 Oct 2008 |
13.40160 |
| 1223337600 |
07 Oct 2008 |
13.41480 |
| 1223251200 |
06 Oct 2008 |
13.28420 |
| 1222992000 |
03 Oct 2008 |
13.58560 |
| 1222905600 |
02 Oct 2008 |
13.67840 |
| 1222732800 |
30 Sep 2008 |
14.11900 |
| 1222646400 |
29 Sep 2008 |
14.24180 |
| 1222387200 |
26 Sep 2008 |
14.57160 |
| 1222214400 |
24 Sep 2008 |
14.36630 |
| 1222128000 |
23 Sep 2008 |
14.43560 |
| 1222041600 |
22 Sep 2008 |
13.96320 |
| 1221782400 |
19 Sep 2008 |
13.86720 |
| 1221696000 |
18 Sep 2008 |
14.01930 |
| 1221609600 |
17 Sep 2008 |
13.67220 |
| 1221523200 |
16 Sep 2008 |
13.53570 |
| 1221436800 |
15 Sep 2008 |
13.25890 |
| 1221177600 |
12 Sep 2008 |
13.29190 |
| 1221091200 |
11 Sep 2008 |
13.23110 |
| 1221004800 |
10 Sep 2008 |
13.36530 |
| 1220918400 |
09 Sep 2008 |
13.31210 |
| 1220832000 |
08 Sep 2008 |
13.52520 |
| 1220572800 |
05 Sep 2008 |
13.93740 |
| 1220486400 |
04 Sep 2008 |
13.91560 |
| 1220400000 |
03 Sep 2008 |
13.63750 |
| 1220313600 |
02 Sep 2008 |
13.58590 |
| 1220227200 |
01 Sep 2008 |
13.61360 |
| 1219968000 |
29 Aug 2008 |
13.59310 |
| 1219881600 |
28 Aug 2008 |
13.62340 |
| 1219795200 |
27 Aug 2008 |
13.61570 |
| 1219708800 |
26 Aug 2008 |
13.54170 |
| 1219622400 |
25 Aug 2008 |
13.55900 |
| 1219363200 |
22 Aug 2008 |
13.59410 |
| 1219276800 |
21 Aug 2008 |
13.59400 |
| 1219190400 |
20 Aug 2008 |
13.39780 |
| 1219104000 |
19 Aug 2008 |
13.24390 |
| 1218758400 |
15 Aug 2008 |
13.34750 |
| 1218672000 |
14 Aug 2008 |
13.41530 |
| 1218585600 |
13 Aug 2008 |
13.44790 |
| 1218499200 |
12 Aug 2008 |
13.42530 |
| 1218412800 |
11 Aug 2008 |
13.48670 |
| 1218153600 |
08 Aug 2008 |
13.82770 |
| 1218067200 |
07 Aug 2008 |
13.75750 |
| 1217980800 |
06 Aug 2008 |
14.03310 |
| 1217894400 |
05 Aug 2008 |
14.08530 |
| 1217808000 |
04 Aug 2008 |
14.18310 |
| 1217548800 |
01 Aug 2008 |
14.21060 |
| 1217462400 |
31 Jul 2008 |
14.22640 |
| 1217376000 |
30 Jul 2008 |
14.24460 |
| 1217289600 |
29 Jul 2008 |
14.29690 |
| 1217203200 |
28 Jul 2008 |
14.29410 |
| 1216944000 |
25 Jul 2008 |
14.23660 |
| 1216857600 |
24 Jul 2008 |
14.23300 |
| 1216771200 |
23 Jul 2008 |
14.30420 |
| 1216684800 |
22 Jul 2008 |
14.38760 |
| 1216598400 |
21 Jul 2008 |
14.11110 |
| 1216339200 |
18 Jul 2008 |
14.09430 |
| 1216252800 |
17 Jul 2008 |
14.24490 |
| 1216166400 |
16 Jul 2008 |
14.25020 |
| 1216080000 |
15 Jul 2008 |
14.27680 |
| 1215993600 |
14 Jul 2008 |
14.19260 |
| 1215734400 |
11 Jul 2008 |
14.15490 |
| 1215648000 |
10 Jul 2008 |
14.12610 |
| 1215561600 |
09 Jul 2008 |
13.98390 |
| 1215475200 |
08 Jul 2008 |
13.85200 |
| 1215388800 |
07 Jul 2008 |
13.84700 |
| 1215129600 |
04 Jul 2008 |
13.93400 |
| 1215043200 |
03 Jul 2008 |
13.95550 |
| 1214956800 |
02 Jul 2008 |
13.83280 |
| 1214870400 |
01 Jul 2008 |
13.76760 |
| 1214784000 |
30 Jun 2008 |
13.69960 |
| 1214524800 |
27 Jun 2008 |
13.61380 |
| 1214438400 |
26 Jun 2008 |
13.53720 |
| 1214352000 |
25 Jun 2008 |
13.44220 |
| 1214265600 |
24 Jun 2008 |
13.42240 |
| 1214179200 |
23 Jun 2008 |
13.41750 |
| 1213920000 |
20 Jun 2008 |
13.41160 |
| 1213833600 |
19 Jun 2008 |
13.32170 |
| 1213747200 |
18 Jun 2008 |
13.32990 |
| 1213660800 |
17 Jun 2008 |
13.36560 |
| 1213574400 |
16 Jun 2008 |
13.56200 |
| 1213315200 |
13 Jun 2008 |
13.44040 |
| 1213228800 |
12 Jun 2008 |
13.43120 |
| 1213142400 |
11 Jun 2008 |
13.31140 |
| 1213056000 |
10 Jun 2008 |
13.29560 |
| 1212969600 |
09 Jun 2008 |
13.28190 |
| 1212710400 |
06 Jun 2008 |
13.05760 |
| 1212624000 |
05 Jun 2008 |
12.74830 |
| 1212537600 |
04 Jun 2008 |
12.84580 |
| 1212451200 |
03 Jun 2008 |
12.89240 |
| 1212105600 |
30 May 2008 |
12.89380 |
| 1212019200 |
29 May 2008 |
12.98710 |
| 1211932800 |
28 May 2008 |
13.06990 |
| 1211846400 |
27 May 2008 |
13.17210 |
| 1211760000 |
26 May 2008 |
13.16600 |
| 1211500800 |
23 May 2008 |
13.05580 |
| 1211414400 |
22 May 2008 |
13.10860 |
| 1211328000 |
21 May 2008 |
13.05320 |
| 1211241600 |
20 May 2008 |
12.99160 |
| 1211155200 |
19 May 2008 |
12.97830 |
| 1210896000 |
16 May 2008 |
12.84400 |
| 1210809600 |
15 May 2008 |
12.80810 |
| 1210723200 |
14 May 2008 |
12.80510 |
| 1210636800 |
13 May 2008 |
12.82140 |
| 1210550400 |
12 May 2008 |
12.68950 |
| 1210291200 |
09 May 2008 |
12.76250 |
| 1210204800 |
08 May 2008 |
12.64390 |
| 1210118400 |
07 May 2008 |
12.78100 |
| 1210032000 |
06 May 2008 |
12.83220 |
| 1209945600 |
05 May 2008 |
12.82240 |
| 1209686400 |
02 May 2008 |
12.84230 |
| 1209513600 |
30 Apr 2008 |
12.97800 |
| 1209427200 |
29 Apr 2008 |
13.03190 |
| 1209340800 |
28 Apr 2008 |
13.05640 |
| 1209081600 |
25 Apr 2008 |
13.03980 |
| 1208995200 |
24 Apr 2008 |
13.10350 |
| 1208908800 |
23 Apr 2008 |
13.18320 |
| 1208822400 |
22 Apr 2008 |
13.08420 |
| 1208736000 |
21 Apr 2008 |
13.10460 |
| 1208476800 |
18 Apr 2008 |
13.26890 |
| 1208217600 |
15 Apr 2008 |
13.07810 |
| 1208131200 |
14 Apr 2008 |
13.15020 |
| 1207872000 |
11 Apr 2008 |
13.19500 |
| 1207785600 |
10 Apr 2008 |
13.13080 |
| 1207699200 |
09 Apr 2008 |
13.47020 |
| 1207612800 |
08 Apr 2008 |
13.00110 |
| 1207526400 |
07 Apr 2008 |
12.89220 |
| 1207267200 |
04 Apr 2008 |
13.01130 |
| 1207180800 |
03 Apr 2008 |
13.11230 |
| 1207094400 |
02 Apr 2008 |
13.08220 |
| 1207008000 |
01 Apr 2008 |
13.08610 |
| 1206921600 |
31 Mar 2008 |
13.10260 |
| 1206662400 |
28 Mar 2008 |
13.12040 |
| 1206576000 |
27 Mar 2008 |
13.31290 |
| 1206489600 |
26 Mar 2008 |
13.15750 |
| 1206403200 |
25 Mar 2008 |
13.11230 |
| 1205971200 |
20 Mar 2008 |
13.15270 |
| 1205884800 |
19 Mar 2008 |
13.46970 |
| 1205798400 |
18 Mar 2008 |
13.24940 |
| 1205712000 |
17 Mar 2008 |
13.42470 |
| 1205452800 |
14 Mar 2008 |
13.58500 |
| 1205280000 |
12 Mar 2008 |
13.61260 |
| 1205107200 |
10 Mar 2008 |
13.55090 |
| 1204848000 |
07 Mar 2008 |
13.41960 |
| 1204761600 |
06 Mar 2008 |
13.33600 |
| 1204675200 |
05 Mar 2008 |
13.63880 |
| 1204588800 |
04 Mar 2008 |
13.79360 |
| 1204502400 |
03 Mar 2008 |
13.85880 |
| 1204243200 |
29 Feb 2008 |
14.05100 |
| 1204156800 |
28 Feb 2008 |
14.31840 |
| 1204070400 |
27 Feb 2008 |
14.22450 |
| 1203897600 |
25 Feb 2008 |
13.83050 |
| 1203638400 |
22 Feb 2008 |
13.86080 |
| 1203552000 |
21 Feb 2008 |
13.74640 |
| 1203465600 |
20 Feb 2008 |
13.77160 |
| 1203379200 |
19 Feb 2008 |
13.82120 |
| 1203292800 |
18 Feb 2008 |
13.78580 |
| 1203033600 |
15 Feb 2008 |
13.73850 |
| 1202947200 |
14 Feb 2008 |
13.68700 |
| 1202860800 |
13 Feb 2008 |
13.67890 |
| 1202774400 |
12 Feb 2008 |
14.03050 |
| 1202688000 |
11 Feb 2008 |
14.09430 |
| 1202428800 |
08 Feb 2008 |
14.09790 |
| 1202256000 |
06 Feb 2008 |
13.92620 |
| 1202169600 |
05 Feb 2008 |
14.05330 |
| 1202083200 |
04 Feb 2008 |
13.91900 |
| 1201824000 |
01 Feb 2008 |
14.25290 |
| 1201737600 |
31 Jan 2008 |
14.11550 |
| 1201651200 |
30 Jan 2008 |
14.54820 |
| 1201564800 |
29 Jan 2008 |
14.42850 |
| 1201478400 |
28 Jan 2008 |
13.71170 |
| 1201219200 |
25 Jan 2008 |
13.84060 |
| 1201132800 |
24 Jan 2008 |
14.41650 |
| 1201046400 |
23 Jan 2008 |
13.80620 |
| 1200960000 |
22 Jan 2008 |
13.45470 |
| 1200873600 |
21 Jan 2008 |
13.45100 |
| 1200614400 |
18 Jan 2008 |
13.38870 |
| 1200528000 |
17 Jan 2008 |
13.30910 |
| 1200441600 |
16 Jan 2008 |
13.44180 |
| 1200355200 |
15 Jan 2008 |
13.40980 |
| 1200268800 |
14 Jan 2008 |
13.18300 |
| 1200009600 |
11 Jan 2008 |
12.98660 |
| 1199923200 |
10 Jan 2008 |
12.94250 |
| 1199836800 |
09 Jan 2008 |
12.91050 |
| 1199750400 |
08 Jan 2008 |
12.89880 |
| 1199664000 |
07 Jan 2008 |
12.99980 |
| 1199404800 |
04 Jan 2008 |
13.26830 |
| 1199318400 |
03 Jan 2008 |
12.85260 |
| 1199232000 |
02 Jan 2008 |
12.46070 |
| 1198108800 |
20 Dec 2007 |
12.04440 |
| 1197936000 |
18 Dec 2007 |
12.12090 |
| 1197849600 |
17 Dec 2007 |
12.17550 |
| 1197590400 |
14 Dec 2007 |
12.37390 |
| 1197504000 |
13 Dec 2007 |
12.44080 |
| 1197331200 |
11 Dec 2007 |
12.60130 |
| 1197244800 |
10 Dec 2007 |
12.60190 |
| 1196985600 |
07 Dec 2007 |
12.56300 |
| 1196899200 |
06 Dec 2007 |
12.51890 |
| 1196812800 |
05 Dec 2007 |
12.62270 |
| 1196726400 |
04 Dec 2007 |
12.30720 |
| 1196640000 |
03 Dec 2007 |
12.64060 |
| 1196380800 |
30 Nov 2007 |
12.72910 |
| 1196294400 |
29 Nov 2007 |
12.64920 |
| 1196208000 |
28 Nov 2007 |
12.27840 |
| 1196121600 |
27 Nov 2007 |
12.35950 |
| 1196035200 |
26 Nov 2007 |
12.70690 |
| 1195776000 |
23 Nov 2007 |
12.95680 |
| 1195689600 |
22 Nov 2007 |
12.91790 |
| 1195603200 |
21 Nov 2007 |
12.91900 |
| 1195516800 |
20 Nov 2007 |
12.87730 |
| 1195430400 |
19 Nov 2007 |
12.93740 |
| 1195171200 |
16 Nov 2007 |
13.02910 |
| 1195084800 |
15 Nov 2007 |
13.12920 |
| 1194998400 |
14 Nov 2007 |
13.12170 |
| 1194912000 |
13 Nov 2007 |
13.02860 |
| 1194825600 |
12 Nov 2007 |
13.07460 |
| 1194566400 |
09 Nov 2007 |
13.14600 |
| 1194480000 |
08 Nov 2007 |
13.09250 |
| 1194393600 |
07 Nov 2007 |
13.09570 |
| 1194307200 |
06 Nov 2007 |
12.94490 |
| 1194220800 |
05 Nov 2007 |
12.94230 |
| 1193961600 |
02 Nov 2007 |
12.92350 |
| 1193875200 |
01 Nov 2007 |
12.98870 |
| 1193788800 |
31 Oct 2007 |
12.99460 |
| 1193702400 |
30 Oct 2007 |
12.94300 |
| 1193616000 |
29 Oct 2007 |
12.96670 |
| 1193356800 |
26 Oct 2007 |
12.90850 |
| 1193270400 |
25 Oct 2007 |
12.82210 |
| 1193184000 |
24 Oct 2007 |
12.82100 |
| 1193097600 |
23 Oct 2007 |
12.77180 |
| 1193011200 |
22 Oct 2007 |
12.82810 |
| 1192665600 |
18 Oct 2007 |
12.76090 |
| 1192579200 |
17 Oct 2007 |
12.66160 |
| 1192492800 |
16 Oct 2007 |
12.68200 |
| 1192406400 |
15 Oct 2007 |
12.66940 |
| 1192147200 |
12 Oct 2007 |
12.67870 |
| 1192060800 |
11 Oct 2007 |
12.69180 |
| 1191888000 |
09 Oct 2007 |
12.55810 |
| 1191801600 |
08 Oct 2007 |
12.62800 |
| 1191542400 |
05 Oct 2007 |
12.65070 |
| 1191456000 |
04 Oct 2007 |
12.79300 |
| 1191369600 |
03 Oct 2007 |
12.78920 |
| 1191283200 |
02 Oct 2007 |
12.81320 |
| 1191196800 |
01 Oct 2007 |
12.81880 |
| 1190937600 |
28 Sep 2007 |
12.70730 |
| 1190851200 |
27 Sep 2007 |
12.73640 |
| 1190764800 |
26 Sep 2007 |
12.72770 |
| 1190678400 |
25 Sep 2007 |
12.67250 |
| 1190592000 |
24 Sep 2007 |
12.68870 |
| 1190332800 |
21 Sep 2007 |
12.68430 |
| 1190246400 |
20 Sep 2007 |
12.58940 |
| 1190160000 |
19 Sep 2007 |
12.58750 |
| 1190073600 |
18 Sep 2007 |
12.47460 |
| 1189987200 |
17 Sep 2007 |
12.49770 |
| 1189728000 |
14 Sep 2007 |
12.45550 |
| 1189641600 |
13 Sep 2007 |
12.10950 |
| 1189555200 |
12 Sep 2007 |
12.14800 |
| 1189468800 |
11 Sep 2007 |
12.14290 |
| 1189382400 |
10 Sep 2007 |
12.14310 |
| 1189123200 |
07 Sep 2007 |
12.12500 |
| 1189036800 |
06 Sep 2007 |
12.16630 |
| 1188950400 |
05 Sep 2007 |
12.08560 |
| 1188864000 |
04 Sep 2007 |
12.08800 |
| 1188777600 |
03 Sep 2007 |
12.10470 |
| 1188518400 |
31 Aug 2007 |
12.12740 |
| 1188432000 |
30 Aug 2007 |
12.14510 |
| 1188345600 |
29 Aug 2007 |
12.14090 |
| 1188259200 |
28 Aug 2007 |
12.15320 |
| 1188172800 |
27 Aug 2007 |
12.16320 |
| 1187913600 |
24 Aug 2007 |
12.16530 |
| 1187827200 |
23 Aug 2007 |
12.11680 |
| 1187740800 |
22 Aug 2007 |
12.13930 |
| 1187654400 |
21 Aug 2007 |
12.17790 |
| 1187568000 |
20 Aug 2007 |
12.35490 |
| 1187308800 |
17 Aug 2007 |
12.23050 |
| 1187222400 |
16 Aug 2007 |
12.02390 |
| 1187136000 |
15 Aug 2007 |
12.07400 |
| 1187049600 |
14 Aug 2007 |
12.18080 |
| 1186963200 |
13 Aug 2007 |
12.23960 |
| 1186704000 |
10 Aug 2007 |
12.20650 |
| 1186617600 |
09 Aug 2007 |
12.34470 |
| 1186531200 |
08 Aug 2007 |
12.27810 |
| 1186358400 |
06 Aug 2007 |
12.21040 |
| 1186099200 |
03 Aug 2007 |
12.28370 |
| 1186012800 |
02 Aug 2007 |
12.31400 |
| 1185926400 |
01 Aug 2007 |
12.34560 |
| 1185840000 |
31 Jul 2007 |
12.43180 |
| 1185753600 |
30 Jul 2007 |
12.40750 |
| 1185494400 |
27 Jul 2007 |
12.62580 |
| 1185408000 |
26 Jul 2007 |
12.64040 |
| 1185321600 |
25 Jul 2007 |
12.60160 |
| 1185235200 |
24 Jul 2007 |
12.53780 |
| 1185148800 |
23 Jul 2007 |
12.46220 |
| 1184889600 |
20 Jul 2007 |
12.44090 |
| 1184803200 |
19 Jul 2007 |
12.43830 |
| 1184716800 |
18 Jul 2007 |
12.20910 |
| 1184630400 |
17 Jul 2007 |
12.15850 |
| 1184544000 |
16 Jul 2007 |
12.15050 |
| 1184284800 |
13 Jul 2007 |
12.15090 |
| 1184198400 |
12 Jul 2007 |
12.15240 |
| 1184112000 |
11 Jul 2007 |
12.14960 |
| 1184025600 |
10 Jul 2007 |
12.14720 |
| 1183939200 |
09 Jul 2007 |
12.16090 |
| 1183680000 |
06 Jul 2007 |
12.16150 |
| 1183593600 |
05 Jul 2007 |
12.14010 |
| 1183507200 |
04 Jul 2007 |
12.11910 |
| 1183420800 |
03 Jul 2007 |
12.13930 |
| 1183334400 |
02 Jul 2007 |
12.13280 |
| 1183075200 |
29 Jun 2007 |
11.89010 |
| 1182988800 |
28 Jun 2007 |
11.82790 |
| 1182902400 |
27 Jun 2007 |
11.82170 |
| 1182816000 |
26 Jun 2007 |
11.84590 |
| 1182729600 |
25 Jun 2007 |
11.89930 |
| 1182470400 |
22 Jun 2007 |
11.88300 |
| 1182384000 |
21 Jun 2007 |
11.86250 |
| 1182297600 |
20 Jun 2007 |
11.87270 |
| 1182211200 |
19 Jun 2007 |
11.92130 |
| 1182124800 |
18 Jun 2007 |
11.86310 |
| 1181865600 |
15 Jun 2007 |
11.86420 |
| 1181779200 |
14 Jun 2007 |
11.87350 |
| 1181692800 |
13 Jun 2007 |
12.01850 |
| 1181606400 |
12 Jun 2007 |
12.10920 |
| 1181520000 |
11 Jun 2007 |
11.97770 |
| 1181260800 |
08 Jun 2007 |
11.97180 |
| 1181174400 |
07 Jun 2007 |
12.09440 |
| 1181088000 |
06 Jun 2007 |
12.14470 |
| 1181001600 |
05 Jun 2007 |
12.12810 |
| 1180915200 |
04 Jun 2007 |
12.09350 |
| 1180569600 |
31 May 2007 |
12.07850 |
| 1180483200 |
30 May 2007 |
12.08550 |
| 1180396800 |
29 May 2007 |
12.11560 |
| 1180310400 |
28 May 2007 |
12.10880 |
| 1180051200 |
25 May 2007 |
12.08750 |
| 1179964800 |
24 May 2007 |
12.09330 |
| 1179878400 |
23 May 2007 |
12.08350 |
| 1179792000 |
22 May 2007 |
12.09760 |
| 1179705600 |
21 May 2007 |
12.11240 |
| 1179446400 |
18 May 2007 |
12.12810 |
| 1179360000 |
17 May 2007 |
12.21830 |
| 1179273600 |
16 May 2007 |
12.30520 |
| 1179187200 |
15 May 2007 |
12.19020 |
| 1179100800 |
14 May 2007 |
12.13010 |
| 1178841600 |
11 May 2007 |
12.15930 |
| 1178755200 |
10 May 2007 |
12.22420 |
| 1178668800 |
09 May 2007 |
12.24360 |
| 1178582400 |
08 May 2007 |
12.31040 |
| 1178496000 |
07 May 2007 |
12.38150 |
| 1178236800 |
04 May 2007 |
12.35370 |
| 1178150400 |
03 May 2007 |
12.35920 |
| 1178064000 |
02 May 2007 |
12.40200 |
| 1177891200 |
30 Apr 2007 |
12.46790 |
| 1177632000 |
27 Apr 2007 |
12.47060 |
| 1177545600 |
26 Apr 2007 |
12.43180 |
| 1177459200 |
25 Apr 2007 |
12.43460 |
| 1177372800 |
24 Apr 2007 |
12.43030 |
| 1177286400 |
23 Apr 2007 |
12.45410 |
| 1177027200 |
20 Apr 2007 |
12.51390 |
| 1176940800 |
19 Apr 2007 |
12.49240 |
| 1176854400 |
18 Apr 2007 |
12.49900 |
| 1176768000 |
17 Apr 2007 |
12.46090 |
| 1176681600 |
16 Apr 2007 |
12.52530 |
| 1176422400 |
13 Apr 2007 |
12.41580 |
| 1176336000 |
12 Apr 2007 |
12.34340 |
| 1176249600 |
11 Apr 2007 |
12.34820 |
| 1176163200 |
10 Apr 2007 |
12.44080 |
| 1175731200 |
05 Apr 2007 |
12.41150 |
| 1175644800 |
04 Apr 2007 |
12.28190 |
| 1175558400 |
03 Apr 2007 |
12.30990 |
| 1175472000 |
02 Apr 2007 |
12.32260 |
| 1175212800 |
30 Mar 2007 |
12.31640 |
| 1175126400 |
29 Mar 2007 |
12.28520 |
| 1175040000 |
28 Mar 2007 |
12.34160 |
| 1174953600 |
27 Mar 2007 |
12.28740 |
| 1174867200 |
26 Mar 2007 |
12.29210 |
| 1174608000 |
23 Mar 2007 |
12.34990 |
| 1174521600 |
22 Mar 2007 |
12.44830 |
| 1174435200 |
21 Mar 2007 |
12.38520 |
| 1174348800 |
20 Mar 2007 |
12.40590 |
| 1174262400 |
19 Mar 2007 |
12.42290 |
| 1174003200 |
16 Mar 2007 |
12.40210 |
| 1173916800 |
15 Mar 2007 |
12.34010 |
| 1173830400 |
14 Mar 2007 |
12.31390 |
| 1173744000 |
13 Mar 2007 |
12.28380 |
| 1173657600 |
12 Mar 2007 |
12.23790 |
| 1173398400 |
09 Mar 2007 |
12.30090 |
| 1173312000 |
08 Mar 2007 |
12.30980 |
| 1173225600 |
07 Mar 2007 |
12.25060 |
| 1173139200 |
06 Mar 2007 |
12.27160 |
| 1173052800 |
05 Mar 2007 |
12.22870 |
| 1172793600 |
02 Mar 2007 |
12.26020 |
| 1172707200 |
01 Mar 2007 |
12.33740 |
| 1172620800 |
28 Feb 2007 |
12.36620 |
| 1172534400 |
27 Feb 2007 |
12.40400 |
| 1172448000 |
26 Feb 2007 |
12.39380 |
| 1172188800 |
23 Feb 2007 |
12.26520 |
| 1172102400 |
22 Feb 2007 |
12.20680 |
| 1172016000 |
21 Feb 2007 |
12.21420 |
| 1171929600 |
20 Feb 2007 |
12.23760 |
| 1171843200 |
19 Feb 2007 |
12.19880 |
| 1171584000 |
16 Feb 2007 |
12.15040 |
| 1171497600 |
15 Feb 2007 |
12.15920 |
| 1171411200 |
14 Feb 2007 |
12.03810 |
| 1171324800 |
13 Feb 2007 |
12.08240 |
| 1171238400 |
12 Feb 2007 |
12.13930 |
| 1170979200 |
09 Feb 2007 |
12.20210 |
| 1170892800 |
08 Feb 2007 |
12.18530 |
| 1170806400 |
07 Feb 2007 |
12.19010 |
| 1170720000 |
06 Feb 2007 |
12.13660 |
| 1170633600 |
05 Feb 2007 |
12.18290 |
| 1170374400 |
02 Feb 2007 |
12.27610 |
| 1170288000 |
01 Feb 2007 |
12.29740 |
| 1170201600 |
31 Jan 2007 |
12.26450 |
| 1170115200 |
30 Jan 2007 |
12.26750 |
| 1170028800 |
29 Jan 2007 |
12.22870 |
| 1169769600 |
26 Jan 2007 |
12.22200 |
| 1169683200 |
25 Jan 2007 |
12.22100 |
| 1169596800 |
24 Jan 2007 |
12.25620 |
| 1169510400 |
23 Jan 2007 |
12.17210 |
| 1169424000 |
22 Jan 2007 |
12.15970 |
| 1169164800 |
19 Jan 2007 |
12.19700 |
| 1169078400 |
18 Jan 2007 |
12.17620 |
| 1168992000 |
17 Jan 2007 |
12.13640 |
| 1168905600 |
16 Jan 2007 |
12.10130 |
| 1168819200 |
15 Jan 2007 |
12.07910 |
| 1168560000 |
12 Jan 2007 |
12.04120 |
| 1168473600 |
11 Jan 2007 |
12.08870 |
| 1168387200 |
10 Jan 2007 |
12.11190 |
| 1168300800 |
09 Jan 2007 |
12.16850 |
| 1168214400 |
08 Jan 2007 |
12.13080 |
| 1167955200 |
05 Jan 2007 |
12.21590 |
| 1167868800 |
04 Jan 2007 |
12.24310 |
| 1167782400 |
03 Jan 2007 |
12.36950 |
| 1167696000 |
02 Jan 2007 |
12.35580 |
| 1167350400 |
29 Dec 2006 |
12.26090 |
| 1167264000 |
28 Dec 2006 |
12.20650 |
| 1167177600 |
27 Dec 2006 |
12.21410 |
| 1166745600 |
22 Dec 2006 |
12.28140 |
| 1166659200 |
21 Dec 2006 |
12.31630 |
| 1166572800 |
20 Dec 2006 |
12.34900 |
| 1166486400 |
19 Dec 2006 |
12.22970 |
| 1166400000 |
18 Dec 2006 |
12.24510 |
| 1166140800 |
15 Dec 2006 |
12.28860 |
| 1166054400 |
14 Dec 2006 |
12.35950 |
| 1165968000 |
13 Dec 2006 |
12.39790 |
| 1165795200 |
11 Dec 2006 |
12.29250 |
| 1165536000 |
08 Dec 2006 |
12.42070 |
| 1165449600 |
07 Dec 2006 |
12.44440 |
| 1165363200 |
06 Dec 2006 |
12.48080 |
| 1165276800 |
05 Dec 2006 |
12.46140 |
| 1165190400 |
04 Dec 2006 |
12.50620 |
| 1164931200 |
01 Dec 2006 |
12.44520 |
| 1164844800 |
30 Nov 2006 |
12.35910 |
| 1164758400 |
29 Nov 2006 |
12.43810 |
| 1164672000 |
28 Nov 2006 |
12.36050 |
| 1164585600 |
27 Nov 2006 |
12.51730 |
| 1164326400 |
24 Nov 2006 |
12.33000 |
| 1164240000 |
23 Nov 2006 |
12.31370 |
| 1164153600 |
22 Nov 2006 |
12.26010 |
| 1164067200 |
21 Nov 2006 |
12.21070 |
| 1163980800 |
20 Nov 2006 |
12.21430 |
| 1163721600 |
17 Nov 2006 |
12.15360 |
| 1163635200 |
16 Nov 2006 |
12.21020 |
| 1163548800 |
15 Nov 2006 |
12.18890 |
| 1163462400 |
14 Nov 2006 |
12.20130 |
| 1163376000 |
13 Nov 2006 |
12.23160 |
| 1163116800 |
10 Nov 2006 |
12.23180 |
| 1163030400 |
09 Nov 2006 |
12.23030 |
| 1162944000 |
08 Nov 2006 |
12.29490 |
| 1162857600 |
07 Nov 2006 |
12.29330 |
| 1162771200 |
06 Nov 2006 |
12.24210 |
| 1162512000 |
03 Nov 2006 |
12.31960 |
| 1162425600 |
02 Nov 2006 |
12.31210 |
| 1162339200 |
01 Nov 2006 |
12.29240 |
| 1162252800 |
31 Oct 2006 |
12.28610 |
| 1162166400 |
30 Oct 2006 |
12.27710 |
| 1161907200 |
27 Oct 2006 |
12.26000 |
| 1161820800 |
26 Oct 2006 |
12.19170 |
| 1161734400 |
25 Oct 2006 |
12.14800 |
| 1161561600 |
23 Oct 2006 |
12.20110 |
| 1161216000 |
19 Oct 2006 |
12.11950 |
| 1161129600 |
18 Oct 2006 |
12.10470 |
| 1161043200 |
17 Oct 2006 |
12.12640 |
| 1160956800 |
16 Oct 2006 |
12.13520 |
| 1160697600 |
13 Oct 2006 |
12.21340 |
| 1160611200 |
12 Oct 2006 |
12.17280 |
| 1160524800 |
11 Oct 2006 |
12.18090 |
| 1160352000 |
09 Oct 2006 |
12.23650 |
| 1160092800 |
06 Oct 2006 |
12.33780 |
| 1160006400 |
05 Oct 2006 |
12.42430 |
| 1159920000 |
04 Oct 2006 |
12.38360 |
| 1159833600 |
03 Oct 2006 |
12.41440 |
| 1159747200 |
02 Oct 2006 |
12.34590 |
| 1159488000 |
29 Sep 2006 |
12.36980 |
| 1159401600 |
28 Sep 2006 |
12.38230 |
| 1159315200 |
27 Sep 2006 |
12.35280 |
| 1159228800 |
26 Sep 2006 |
12.41920 |
| 1159142400 |
25 Sep 2006 |
12.51240 |
| 1158883200 |
22 Sep 2006 |
12.49910 |
| 1158796800 |
21 Sep 2006 |
12.43390 |
| 1158710400 |
20 Sep 2006 |
12.37830 |
| 1158624000 |
19 Sep 2006 |
12.46700 |
| 1158537600 |
18 Sep 2006 |
12.43790 |
| 1158278400 |
15 Sep 2006 |
12.50880 |
| 1158192000 |
14 Sep 2006 |
12.46820 |
| 1158105600 |
13 Sep 2006 |
12.46710 |
| 1158019200 |
12 Sep 2006 |
12.41410 |
| 1157932800 |
11 Sep 2006 |
12.36620 |
| 1157673600 |
08 Sep 2006 |
12.39120 |
| 1157587200 |
07 Sep 2006 |
12.48960 |
| 1157500800 |
06 Sep 2006 |
12.49160 |
| 1157414400 |
05 Sep 2006 |
12.51240 |
| 1157328000 |
04 Sep 2006 |
12.51570 |
| 1157068800 |
01 Sep 2006 |
12.47060 |
| 1156982400 |
31 Aug 2006 |
12.49730 |
| 1156896000 |
30 Aug 2006 |
12.50270 |
| 1156809600 |
29 Aug 2006 |
12.50360 |
| 1156723200 |
28 Aug 2006 |
12.48020 |
| 1156464000 |
25 Aug 2006 |
12.45430 |
| 1156377600 |
24 Aug 2006 |
12.46170 |
| 1156291200 |
23 Aug 2006 |
12.48840 |
| 1156204800 |
22 Aug 2006 |
12.56160 |
| 1156118400 |
21 Aug 2006 |
12.53940 |
| 1155859200 |
18 Aug 2006 |
12.51200 |
| 1155772800 |
17 Aug 2006 |
12.54750 |
| 1155686400 |
16 Aug 2006 |
12.48510 |
| 1155600000 |
15 Aug 2006 |
12.45620 |
| 1155513600 |
14 Aug 2006 |
12.46570 |
| 1155254400 |
11 Aug 2006 |
12.49790 |
| 1155168000 |
10 Aug 2006 |
12.61930 |
| 1155081600 |
09 Aug 2006 |
12.51830 |
| 1154995200 |
08 Aug 2006 |
12.49610 |
| 1154908800 |
07 Aug 2006 |
12.54660 |
| 1154649600 |
04 Aug 2006 |
12.48010 |
| 1154563200 |
03 Aug 2006 |
12.47870 |
| 1154476800 |
02 Aug 2006 |
12.58540 |
| 1154390400 |
01 Aug 2006 |
12.54890 |
| 1154304000 |
31 Jul 2006 |
12.58190 |
| 1154044800 |
28 Jul 2006 |
12.53260 |
| 1153958400 |
27 Jul 2006 |
12.59550 |
| 1153872000 |
26 Jul 2006 |
12.45580 |
| 1153785600 |
25 Jul 2006 |
12.58310 |
| 1153699200 |
24 Jul 2006 |
12.55480 |
| 1153440000 |
21 Jul 2006 |
12.51250 |
| 1153353600 |
20 Jul 2006 |
12.45070 |
| 1153267200 |
19 Jul 2006 |
12.33980 |
| 1153180800 |
18 Jul 2006 |
12.37070 |
| 1153094400 |
17 Jul 2006 |
12.47090 |
| 1152835200 |
14 Jul 2006 |
12.50200 |
| 1152748800 |
13 Jul 2006 |
12.46730 |
| 1152662400 |
12 Jul 2006 |
12.58220 |
| 1152576000 |
11 Jul 2006 |
12.58010 |
| 1152489600 |
10 Jul 2006 |
12.64810 |
| 1152230400 |
07 Jul 2006 |
12.63840 |
| 1152144000 |
06 Jul 2006 |
12.50380 |
| 1152057600 |
05 Jul 2006 |
12.54790 |
| 1151971200 |
04 Jul 2006 |
12.62860 |
| 1151884800 |
03 Jul 2006 |
12.64120 |
| 1151625600 |
30 Jun 2006 |
12.59520 |
| 1151539200 |
29 Jun 2006 |
12.40620 |
| 1151452800 |
28 Jun 2006 |
12.49220 |
| 1151366400 |
27 Jun 2006 |
12.58230 |
| 1151280000 |
26 Jun 2006 |
12.49910 |
| 1151020800 |
23 Jun 2006 |
12.56020 |
| 1150934400 |
22 Jun 2006 |
12.53560 |
| 1150848000 |
21 Jun 2006 |
12.46740 |
| 1150761600 |
20 Jun 2006 |
12.43210 |
| 1150675200 |
19 Jun 2006 |
12.43690 |
| 1150416000 |
16 Jun 2006 |
12.48740 |
| 1150329600 |
15 Jun 2006 |
12.43190 |
| 1150243200 |
14 Jun 2006 |
12.48600 |
| 1150156800 |
13 Jun 2006 |
12.36870 |
| 1150070400 |
12 Jun 2006 |
12.32890 |
| 1149811200 |
09 Jun 2006 |
12.31160 |
| 1149724800 |
08 Jun 2006 |
12.46630 |
| 1149638400 |
07 Jun 2006 |
12.44070 |
| 1149552000 |
06 Jun 2006 |
12.51560 |
| 1149465600 |
05 Jun 2006 |
12.53380 |
| 1149206400 |
02 Jun 2006 |
12.41280 |
| 1149033600 |
31 May 2006 |
12.47700 |
| 1148947200 |
30 May 2006 |
12.43220 |
| 1148860800 |
29 May 2006 |
12.39120 |
| 1148601600 |
26 May 2006 |
12.40180 |
| 1148515200 |
25 May 2006 |
12.34210 |
| 1148428800 |
24 May 2006 |
12.43450 |
| 1148342400 |
23 May 2006 |
12.50460 |
| 1148256000 |
22 May 2006 |
12.36390 |
| 1147996800 |
19 May 2006 |
12.47510 |
| 1147910400 |
18 May 2006 |
12.34660 |
| 1147824000 |
17 May 2006 |
12.45300 |
| 1147737600 |
16 May 2006 |
12.37710 |
| 1147651200 |
15 May 2006 |
12.37910 |
| 1147392000 |
12 May 2006 |
12.31310 |
| 1147305600 |
11 May 2006 |
12.18870 |
| 1147219200 |
10 May 2006 |
12.15130 |
| 1147132800 |
09 May 2006 |
12.09460 |
| 1147046400 |
08 May 2006 |
12.12120 |
| 1146787200 |
05 May 2006 |
12.06560 |
| 1146700800 |
04 May 2006 |
11.99930 |
| 1146614400 |
03 May 2006 |
12.06320 |
| 1146528000 |
02 May 2006 |
11.99530 |
| 1146182400 |
28 Apr 2006 |
11.95210 |
| 1146096000 |
27 Apr 2006 |
11.89700 |
| 1146009600 |
26 Apr 2006 |
11.89080 |
| 1145923200 |
25 Apr 2006 |
11.85810 |
| 1145836800 |
24 Apr 2006 |
11.82870 |
| 1145491200 |
20 Apr 2006 |
11.77780 |
| 1145404800 |
19 Apr 2006 |
11.75940 |
| 1145318400 |
18 Apr 2006 |
11.68430 |
| 1144886400 |
13 Apr 2006 |
11.53020 |
| 1144800000 |
12 Apr 2006 |
11.61480 |
| 1144713600 |
11 Apr 2006 |
11.60310 |
| 1144627200 |
10 Apr 2006 |
11.54400 |
| 1144368000 |
07 Apr 2006 |
11.63550 |
| 1144281600 |
06 Apr 2006 |
11.71290 |
| 1144195200 |
05 Apr 2006 |
11.77640 |
| 1144108800 |
04 Apr 2006 |
11.66930 |
| 1144022400 |
03 Apr 2006 |
11.56470 |
| 1143763200 |
31 Mar 2006 |
11.69900 |
| 1143676800 |
30 Mar 2006 |
11.67530 |
| 1143590400 |
29 Mar 2006 |
11.63970 |
| 1143504000 |
28 Mar 2006 |
11.64480 |
| 1143417600 |
27 Mar 2006 |
11.68410 |
| 1143158400 |
24 Mar 2006 |
11.60240 |
| 1143072000 |
23 Mar 2006 |
11.69390 |
| 1142985600 |
22 Mar 2006 |
11.72110 |
| 1142899200 |
21 Mar 2006 |
11.76700 |
| 1142812800 |
20 Mar 2006 |
11.80070 |
| 1142553600 |
17 Mar 2006 |
11.79840 |
| 1142467200 |
16 Mar 2006 |
11.70370 |
| 1142380800 |
15 Mar 2006 |
11.66720 |
| 1142294400 |
14 Mar 2006 |
11.62950 |
| 1142208000 |
13 Mar 2006 |
11.58720 |
| 1141948800 |
10 Mar 2006 |
11.53160 |
| 1141862400 |
09 Mar 2006 |
11.49700 |
| 1141776000 |
08 Mar 2006 |
11.47480 |
| 1141689600 |
07 Mar 2006 |
11.54460 |
| 1141603200 |
06 Mar 2006 |
11.65150 |
| 1141344000 |
03 Mar 2006 |
11.66060 |
| 1141257600 |
02 Mar 2006 |
11.56220 |
| 1141171200 |
01 Mar 2006 |
11.62550 |
| 1141084800 |
28 Feb 2006 |
11.63850 |
| 1140998400 |
27 Feb 2006 |
11.62330 |
| 1140739200 |
24 Feb 2006 |
11.60890 |
| 1140652800 |
23 Feb 2006 |
11.53560 |
| 1140566400 |
22 Feb 2006 |
11.52310 |
| 1140480000 |
21 Feb 2006 |
11.50110 |
| 1140393600 |
20 Feb 2006 |
11.52320 |
| 1140134400 |
17 Feb 2006 |
11.43490 |
| 1140048000 |
16 Feb 2006 |
11.41210 |
| 1139961600 |
15 Feb 2006 |
11.44180 |
| 1139875200 |
14 Feb 2006 |
11.42410 |
| 1139788800 |
13 Feb 2006 |
11.37240 |
| 1139529600 |
10 Feb 2006 |
11.47830 |
| 1139443200 |
09 Feb 2006 |
11.48690 |
| 1139356800 |
08 Feb 2006 |
11.38950 |
| 1139270400 |
07 Feb 2006 |
11.39770 |
| 1139184000 |
06 Feb 2006 |
11.44270 |
| 1138924800 |
03 Feb 2006 |
11.57480 |
| 1138838400 |
02 Feb 2006 |
11.53300 |
| 1138752000 |
01 Feb 2006 |
11.64460 |
| 1138665600 |
31 Jan 2006 |
11.66730 |
| 1138579200 |
30 Jan 2006 |
11.68530 |
| 1138320000 |
27 Jan 2006 |
11.73690 |
| 1138233600 |
26 Jan 2006 |
11.76710 |
| 1138147200 |
25 Jan 2006 |
11.76310 |
| 1138060800 |
24 Jan 2006 |
11.88090 |
| 1137974400 |
23 Jan 2006 |
11.87660 |
| 1137715200 |
20 Jan 2006 |
11.63560 |
| 1137628800 |
19 Jan 2006 |
11.63470 |
| 1137542400 |
18 Jan 2006 |
11.61700 |
| 1137456000 |
17 Jan 2006 |
11.68090 |
| 1137369600 |
16 Jan 2006 |
11.74940 |
| 1137110400 |
13 Jan 2006 |
11.64940 |
| 1137024000 |
12 Jan 2006 |
11.76770 |
| 1136937600 |
11 Jan 2006 |
11.68310 |
| 1136851200 |
10 Jan 2006 |
11.71780 |
| 1136764800 |
09 Jan 2006 |
11.86090 |
| 1136505600 |
06 Jan 2006 |
11.87870 |
| 1136419200 |
05 Jan 2006 |
11.84730 |
| 1136332800 |
04 Jan 2006 |
11.76190 |
| 1136246400 |
03 Jan 2006 |
11.54050 |
| 1135900800 |
30 Dec 2005 |
11.51490 |
| 1135814400 |
29 Dec 2005 |
11.44940 |
| 1135728000 |
28 Dec 2005 |
11.52760 |
| 1135641600 |
27 Dec 2005 |
11.52670 |
| 1135296000 |
23 Dec 2005 |
11.58180 |
| 1135209600 |
22 Dec 2005 |
11.54070 |
| 1135123200 |
21 Dec 2005 |
11.54410 |
| 1135036800 |
20 Dec 2005 |
11.67740 |
| 1134950400 |
19 Dec 2005 |
11.76510 |
| 1134691200 |
16 Dec 2005 |
11.71680 |
| 1134604800 |
15 Dec 2005 |
11.73110 |
| 1134518400 |
14 Dec 2005 |
11.86810 |
| 1134432000 |
13 Dec 2005 |
11.83260 |
| 1134086400 |
09 Dec 2005 |
11.71810 |
| 1134000000 |
08 Dec 2005 |
11.53310 |
| 1133913600 |
07 Dec 2005 |
11.59380 |
| 1133827200 |
06 Dec 2005 |
11.64410 |
| 1133740800 |
05 Dec 2005 |
11.59290 |
| 1133481600 |
02 Dec 2005 |
11.62000 |
| 1133395200 |
01 Dec 2005 |
11.66180 |
| 1133308800 |
30 Nov 2005 |
11.77660 |
| 1133222400 |
29 Nov 2005 |
11.87360 |
| 1133136000 |
28 Nov 2005 |
11.76330 |
| 1132876800 |
25 Nov 2005 |
11.84950 |
| 1132790400 |
24 Nov 2005 |
11.86830 |
| 1132704000 |
23 Nov 2005 |
11.88560 |
| 1132272000 |
18 Nov 2005 |
11.80460 |
| 1132185600 |
17 Nov 2005 |
11.70460 |
| 1132099200 |
16 Nov 2005 |
11.75030 |
| 1132012800 |
15 Nov 2005 |
11.87510 |
| 1131926400 |
14 Nov 2005 |
11.92080 |
| 1131667200 |
11 Nov 2005 |
11.83050 |
| 1131580800 |
10 Nov 2005 |
11.82970 |
| 1131494400 |
09 Nov 2005 |
11.76630 |
| 1131408000 |
08 Nov 2005 |
11.65990 |
| 1131321600 |
07 Nov 2005 |
11.67870 |
| 1130976000 |
03 Nov 2005 |
11.93380 |
| 1130889600 |
02 Nov 2005 |
11.90810 |
| 1130803200 |
01 Nov 2005 |
11.83780 |
| 1130716800 |
31 Oct 2005 |
11.89660 |
| 1130457600 |
28 Oct 2005 |
11.96840 |
| 1130371200 |
27 Oct 2005 |
11.94140 |
| 1130284800 |
26 Oct 2005 |
11.94050 |
| 1130198400 |
25 Oct 2005 |
11.79980 |
| 1130112000 |
24 Oct 2005 |
11.79680 |
| 1129852800 |
21 Oct 2005 |
11.92430 |
| 1129680000 |
19 Oct 2005 |
11.83850 |
| 1129593600 |
18 Oct 2005 |
11.89560 |
| 1129507200 |
17 Oct 2005 |
11.99810 |
| 1129248000 |
14 Oct 2005 |
11.92900 |
| 1129161600 |
13 Oct 2005 |
11.86500 |
| 1129075200 |
12 Oct 2005 |
11.78250 |
| 1128988800 |
11 Oct 2005 |
11.81270 |
| 1128643200 |
07 Oct 2005 |
11.97150 |
| 1128556800 |
06 Oct 2005 |
11.85250 |
| 1128470400 |
05 Oct 2005 |
11.76020 |
| 1128384000 |
04 Oct 2005 |
11.78410 |
| 1128297600 |
03 Oct 2005 |
11.86210 |
| 1128038400 |
30 Sep 2005 |
11.94610 |
| 1127952000 |
29 Sep 2005 |
11.83960 |
| 1127865600 |
28 Sep 2005 |
11.81220 |
| 1127779200 |
27 Sep 2005 |
11.79020 |
| 1127692800 |
26 Sep 2005 |
11.74940 |
| 1127433600 |
23 Sep 2005 |
11.84390 |
| 1127347200 |
22 Sep 2005 |
12.07010 |
| 1127260800 |
21 Sep 2005 |
12.00820 |
| 1127174400 |
20 Sep 2005 |
11.90160 |
| 1127088000 |
19 Sep 2005 |
11.95090 |
| 1126828800 |
16 Sep 2005 |
12.19650 |
| 1126742400 |
15 Sep 2005 |
12.14980 |
| 1126656000 |
14 Sep 2005 |
12.28670 |
| 1126569600 |
13 Sep 2005 |
12.32510 |
| 1126483200 |
12 Sep 2005 |
12.30390 |
| 1126224000 |
09 Sep 2005 |
12.41840 |
| 1126137600 |
08 Sep 2005 |
12.45680 |
| 1126051200 |
07 Sep 2005 |
12.52540 |
| 1125964800 |
06 Sep 2005 |
12.55140 |
| 1125878400 |
05 Sep 2005 |
12.63320 |
| 1125619200 |
02 Sep 2005 |
12.68200 |
| 1125532800 |
01 Sep 2005 |
12.53310 |
| 1125446400 |
31 Aug 2005 |
12.39100 |
| 1125360000 |
30 Aug 2005 |
12.39090 |
| 1125273600 |
29 Aug 2005 |
12.51290 |
| 1125014400 |
26 Aug 2005 |
12.50120 |
| 1124928000 |
25 Aug 2005 |
12.49500 |
| 1124841600 |
24 Aug 2005 |
12.36460 |
| 1124755200 |
23 Aug 2005 |
12.39820 |
| 1124668800 |
22 Aug 2005 |
12.37240 |
| 1124409600 |
19 Aug 2005 |
12.36110 |
| 1124323200 |
18 Aug 2005 |
12.45950 |
| 1124236800 |
17 Aug 2005 |
12.51210 |
| 1124150400 |
16 Aug 2005 |
12.55330 |
| 1124064000 |
15 Aug 2005 |
12.61420 |
| 1123804800 |
12 Aug 2005 |
12.63330 |
| 1123718400 |
11 Aug 2005 |
12.56640 |
| 1123632000 |
10 Aug 2005 |
12.52950 |
| 1123545600 |
09 Aug 2005 |
12.61140 |
| 1123459200 |
08 Aug 2005 |
12.51330 |
| 1123200000 |
05 Aug 2005 |
12.61140 |
| 1123113600 |
04 Aug 2005 |
12.56910 |
| 1123027200 |
03 Aug 2005 |
12.41300 |
| 1122940800 |
02 Aug 2005 |
12.45640 |
| 1122854400 |
01 Aug 2005 |
12.42010 |
| 1122595200 |
29 Jul 2005 |
12.36210 |
| 1122508800 |
28 Jul 2005 |
12.30600 |
| 1122422400 |
27 Jul 2005 |
12.24070 |
| 1122336000 |
26 Jul 2005 |
12.28780 |
| 1122249600 |
25 Jul 2005 |
12.29860 |
| 1121990400 |
22 Jul 2005 |
12.43850 |
| 1121904000 |
21 Jul 2005 |
12.41760 |
| 1121817600 |
20 Jul 2005 |
12.33820 |
| 1121731200 |
19 Jul 2005 |
12.28770 |
| 1121644800 |
18 Jul 2005 |
12.33960 |
| 1121385600 |
15 Jul 2005 |
12.36530 |
| 1121299200 |
14 Jul 2005 |
12.34590 |
| 1121212800 |
13 Jul 2005 |
12.49220 |
| 1121126400 |
12 Jul 2005 |
12.42520 |
| 1121040000 |
11 Jul 2005 |
12.27350 |
| 1120780800 |
08 Jul 2005 |
12.18880 |
| 1120694400 |
07 Jul 2005 |
12.20000 |
| 1120608000 |
06 Jul 2005 |
12.23130 |
| 1120521600 |
05 Jul 2005 |
12.19510 |
| 1120435200 |
04 Jul 2005 |
12.21010 |
| 1120176000 |
01 Jul 2005 |
12.30350 |
| 1120089600 |
30 Jun 2005 |
12.36260 |
| 1120003200 |
29 Jun 2005 |
12.31380 |
| 1119916800 |
28 Jun 2005 |
12.47000 |
| 1119830400 |
27 Jun 2005 |
12.44530 |
| 1119571200 |
24 Jun 2005 |
12.34300 |
| 1119484800 |
23 Jun 2005 |
12.42080 |
| 1119398400 |
22 Jun 2005 |
12.50210 |
| 1119312000 |
21 Jun 2005 |
12.48830 |
| 1119225600 |
20 Jun 2005 |
12.58430 |
| 1118966400 |
17 Jun 2005 |
12.50760 |
| 1118880000 |
16 Jun 2005 |
12.49260 |
| 1118793600 |
15 Jun 2005 |
12.42700 |
| 1118707200 |
14 Jun 2005 |
12.49380 |
| 1118620800 |
13 Jun 2005 |
12.46170 |
| 1118361600 |
10 Jun 2005 |
12.58680 |
| 1118275200 |
09 Jun 2005 |
12.61210 |
| 1118188800 |
08 Jun 2005 |
12.74130 |
| 1118102400 |
07 Jun 2005 |
12.70310 |
| 1118016000 |
06 Jun 2005 |
12.66290 |
| 1117756800 |
03 Jun 2005 |
12.65370 |
| 1117670400 |
02 Jun 2005 |
12.65890 |
| 1117497600 |
31 May 2005 |
12.83210 |
| 1117411200 |
30 May 2005 |
12.97000 |
| 1117152000 |
27 May 2005 |
12.88160 |
| 1117065600 |
26 May 2005 |
12.91300 |
| 1116979200 |
25 May 2005 |
12.92800 |
| 1116892800 |
24 May 2005 |
12.90840 |
| 1116806400 |
23 May 2005 |
12.88730 |
| 1116547200 |
20 May 2005 |
12.95620 |
| 1116460800 |
19 May 2005 |
13.01240 |
| 1116374400 |
18 May 2005 |
12.94470 |
| 1116288000 |
17 May 2005 |
12.95160 |
| 1116201600 |
16 May 2005 |
12.92490 |
| 1115942400 |
13 May 2005 |
13.00770 |
| 1115856000 |
12 May 2005 |
13.02950 |
| 1115769600 |
11 May 2005 |
13.05460 |
| 1115683200 |
10 May 2005 |
13.08440 |
| 1115596800 |
09 May 2005 |
13.12290 |
| 1115337600 |
06 May 2005 |
13.27950 |
| 1115251200 |
05 May 2005 |
13.29190 |
| 1115164800 |
04 May 2005 |
13.32280 |
| 1115078400 |
03 May 2005 |
13.21220 |
| 1114732800 |
29 Apr 2005 |
13.33830 |
| 1114646400 |
28 Apr 2005 |
13.31600 |
| 1114560000 |
27 Apr 2005 |
13.31170 |
| 1114473600 |
26 Apr 2005 |
13.40550 |
| 1114387200 |
25 Apr 2005 |
13.39580 |
| 1114128000 |
22 Apr 2005 |
13.44340 |
| 1114041600 |
21 Apr 2005 |
13.42030 |
| 1113955200 |
20 Apr 2005 |
13.37010 |
| 1113868800 |
19 Apr 2005 |
13.29930 |
| 1113782400 |
18 Apr 2005 |
13.24620 |
| 1113523200 |
15 Apr 2005 |
13.05160 |
| 1113436800 |
14 Apr 2005 |
13.12480 |
| 1113350400 |
13 Apr 2005 |
13.21670 |
| 1113264000 |
12 Apr 2005 |
13.29140 |
| 1113177600 |
11 Apr 2005 |
13.20040 |
| 1112745600 |
06 Apr 2005 |
13.20880 |
| 1112659200 |
05 Apr 2005 |
13.00920 |
| 1112572800 |
04 Apr 2005 |
12.93460 |
| 1112313600 |
01 Apr 2005 |
12.99760 |
| 1112227200 |
31 Mar 2005 |
13.01380 |
| 1112140800 |
30 Mar 2005 |
12.98840 |
| 1112054400 |
29 Mar 2005 |
12.81390 |
| 1111622400 |
24 Mar 2005 |
12.84770 |
| 1111536000 |
23 Mar 2005 |
12.92030 |
| 1111449600 |
22 Mar 2005 |
12.97960 |
| 1111363200 |
21 Mar 2005 |
13.07380 |
| 1111104000 |
18 Mar 2005 |
13.39620 |
| 1111017600 |
17 Mar 2005 |
13.44350 |
| 1110931200 |
16 Mar 2005 |
13.35350 |
| 1110844800 |
15 Mar 2005 |
13.40410 |
| 1110758400 |
14 Mar 2005 |
13.47240 |
| 1110499200 |
11 Mar 2005 |
13.47960 |
| 1110412800 |
10 Mar 2005 |
13.46070 |
| 1110326400 |
09 Mar 2005 |
13.38350 |
| 1110240000 |
08 Mar 2005 |
13.44870 |
| 1110153600 |
07 Mar 2005 |
13.45110 |
| 1109894400 |
04 Mar 2005 |
13.32330 |
| 1109808000 |
03 Mar 2005 |
13.45690 |
| 1109721600 |
02 Mar 2005 |
13.47300 |
| 1109635200 |
01 Mar 2005 |
13.48720 |
| 1109548800 |
28 Feb 2005 |
13.48860 |
| 1109289600 |
25 Feb 2005 |
13.44510 |
| 1109203200 |
24 Feb 2005 |
13.62880 |
| 1109116800 |
23 Feb 2005 |
13.65580 |
| 1109030400 |
22 Feb 2005 |
13.53500 |
| 1108944000 |
21 Feb 2005 |
13.41330 |
| 1108684800 |
18 Feb 2005 |
13.47560 |
| 1108598400 |
17 Feb 2005 |
13.40910 |
| 1108512000 |
16 Feb 2005 |
13.42300 |
| 1108425600 |
15 Feb 2005 |
13.43440 |
| 1108339200 |
14 Feb 2005 |
13.41360 |
| 1108080000 |
11 Feb 2005 |
13.45330 |
| 1107993600 |
10 Feb 2005 |
13.42400 |
| 1107907200 |
09 Feb 2005 |
13.35970 |
| 1107820800 |
08 Feb 2005 |
13.24000 |
| 1107734400 |
07 Feb 2005 |
13.29320 |
| 1107475200 |
04 Feb 2005 |
13.45350 |
| 1107388800 |
03 Feb 2005 |
13.50130 |
| 1107302400 |
02 Feb 2005 |
13.58300 |
| 1107216000 |
01 Feb 2005 |
13.53530 |
| 1107129600 |
31 Jan 2005 |
13.44440 |
| 1106870400 |
28 Jan 2005 |
13.44190 |
| 1106784000 |
27 Jan 2005 |
13.55700 |
| 1106697600 |
26 Jan 2005 |
13.47400 |
| 1106611200 |
25 Jan 2005 |
13.57190 |
| 1106524800 |
24 Jan 2005 |
13.57960 |
| 1106265600 |
21 Jan 2005 |
13.51430 |
| 1106179200 |
20 Jan 2005 |
13.64090 |
| 1106092800 |
19 Jan 2005 |
13.65920 |
| 1106006400 |
18 Jan 2005 |
13.67400 |
| 1105920000 |
17 Jan 2005 |
13.71310 |
| 1105660800 |
14 Jan 2005 |
13.73590 |
| 1105574400 |
13 Jan 2005 |
13.91400 |
| 1105488000 |
12 Jan 2005 |
13.77510 |
| 1105401600 |
11 Jan 2005 |
13.78360 |
| 1105315200 |
10 Jan 2005 |
13.77390 |
| 1105056000 |
07 Jan 2005 |
13.94890 |
| 1104969600 |
06 Jan 2005 |
14.01500 |
| 1104883200 |
05 Jan 2005 |
14.03920 |
| 1104796800 |
04 Jan 2005 |
14.26910 |
| 1104710400 |
03 Jan 2005 |
14.27320 |
