Difference between revisions of "SOCR Data Dinov 070108 SP500 0608"

From SOCR
Jump to: navigation, search
( SOCR Datasets - Standard & Poor Stock Exchange (August 2007 - June 2008))
(Data Overview)
 
(2 intermediate revisions by the same user not shown)
Line 2: Line 2:
  
 
==Data Overview==
 
==Data Overview==
[[Image:SP500_Image2008.gif|200px|thumbnail|right| [http://www.NASDAQ.com S&P 500 Stock Exchange] ]]
+
[[Image:SP500_Image2008.gif|200px|thumbnail|right| [http://www.standardandpoors.com/ S&P 500 Stock Exchange] ]]
This dataset contains the prices of all companies publically traded at the [http://www.NASDAQ.com S&P Stock Exchange] for the period of August 2007 - June 2008.
+
This dataset contains the prices of all companies publically traded at the [http://en.wikipedia.org/wiki/S&P_500 S&P Stock Exchange] for the period of August 2007 - June 2008.
  
 
==Data Description==
 
==Data Description==
The table contains the daily opening, closing, lowest and highest daily prices for all S&P stocks for the period of August 2007 - June 2008. The [ complete data set is available here]. The table below contains only a few stocks (as the complete dataset is > 8MB in size).
+
The table contains the daily opening, closing, lowest and highest daily prices for all S&P stocks for the period of August 2007 - June 2008. The [http://socr.ucla.edu/docs/resources/SOCR_Data/SP500_HistoricalData_2007_2008.txt complete data set is available here]. The table below contains only a few stocks (as the complete dataset is > 8MB in size).
  
 
* '''Date''': Day in the form of YYYYMMDD (Year, month, day)
 
* '''Date''': Day in the form of YYYYMMDD (Year, month, day)

Latest revision as of 22:26, 1 July 2008

SOCR Datasets - Standard & Poor's Stock Exchange (August 2007 - June 2008)

Data Overview

This dataset contains the prices of all companies publically traded at the S&P Stock Exchange for the period of August 2007 - June 2008.

Data Description

The table contains the daily opening, closing, lowest and highest daily prices for all S&P stocks for the period of August 2007 - June 2008. The complete data set is available here. The table below contains only a few stocks (as the complete dataset is > 8MB in size).

  • Date: Day in the form of YYYYMMDD (Year, month, day)
  • Ticker Stock Ticker (JAVA)
  • Open: Opening Price
  • High: Highest price for the day
  • Low: Lowest price for the day
  • Close: Closing price for the day
  • Volume: Trading Volume

Data Table

Date Ticker Open High Low Close Volume
20070702 T 41.44 41.93 41.07 41.85 359683
20070703 T 41.8 41.84 41.22 41.5 146813
20070705 T 41.44 41.45 40.89 40.96 211215
20070706 T 40.8 40.98 40.34 40.66 191207
20070709 T 40.9 40.9 40.25 40.49 171703
20070710 T 40.33 40.4 39.48 39.5 273720
20070711 T 39.55 39.85 39.12 39.81 234061
20070712 T 40.02 40.54 39.69 40.48 241006
20070713 T 40.51 40.88 40.3 40.4 185831
20070716 T 40.44 40.58 40.02 40.21 143012
20070717 T 40.04 40.18 39.78 39.84 197978
20070718 T 39.84 39.98 39.27 39.63 183057
20070719 T 39.96 39.99 39.38 39.65 181875
20070720 T 39.55 39.7 38.96 39.06 271004
20070723 T 39.48 40.21 39.38 40.03 302960
20070724 T 39.5 40.32 39.2 39.68 414915
20070725 T 40.11 41.6 39.9 40.5 293733
20070726 T 40.26 41.16 39.6 39.97 480436
20070727 T 39.85 40.29 39.23 39.24 313451
20070730 T 39.43 40 38.83 39.77 266450
20070731 T 39.79 40.1 39.12 39.16 274646
20070801 T 39.14 40.32 38.9 40.23 356130
20070802 T 40.07 40.88 39.9 40.6 206723
20070803 T 40.31 40.84 39.4 39.45 255535
20070806 T 39.47 40.38 39.36 40.26 236552
20070807 T 40.14 40.75 39.8 40.46 242992
20070808 T 40.41 40.68 39.5 40.35 268859
20070809 T 39.81 40.2 39 39.25 340491
20070810 T 39.05 39.29 38.19 38.87 253769
20070813 T 39.2 39.6 38.65 39.08 185186
20070814 T 39.09 39.47 38.26 38.26 202649
20070815 T 38.23 38.59 37 37.99 285527
20070816 T 37.6 38.24 36.53 37.92 385851
20070817 T 38.72 39.12 37.75 39.05 355231
20070820 T 39.65 39.83 38.34 38.65 182489
20070821 T 38.35 39.3 38.17 38.75 183802
20070822 T 39.28 39.88 38.5 39.78 195570
20070823 T 39.55 40.21 39.55 40.1 186410
20070824 T 40.15 40.44 39.96 40.36 154918
20070827 T 40.09 40.39 40 40.1 121551
20070828 T 39.75 39.92 38.79 38.79 198650
20070829 T 39.4 40.24 39.1 40.2 180388
20070830 T 39.89 40.2 39.57 39.76 149506
20070831 T 40.1 40.29 39.45 39.87 172203
20070904 T 39.91 40.41 39.81 40.28 177617
20070905 T 40.1 40.1 39.32 39.73 213282
20070906 T 39.85 40.09 39.43 39.74 253018
20070907 T 39.42 39.49 38.64 38.73 225060
20070910 T 39.12 39.36 38.52 38.78 165026
20070911 T 39.05 39.84 39.05 39.81 200630
20070912 T 39.82 40.13 39.53 39.86 181422
20070913 T 39.93 40.9 39.15 40.77 268747
20070914 T 40.56 40.72 40.12 40.44 186369
20070917 T 40.31 40.55 39.98 40 250478
20070918 T 40.23 40.84 40.06 40.83 245325
20070919 T 40.79 41.93 40.78 41.58 368379
20070920 T 41.71 42.43 41.7 42.03 289249
20070921 T 42.51 42.75 42.03 42.53 347892
20070924 T 42.55 42.88 42.18 42.27 310430
20070925 T 42.23 42.63 42.2 42.57 244647
20070926 T 42.77 42.95 42.709 42.83 190930
20070927 T 42.75 42.97 42.28 42.83 218291
20070928 T 42.53 42.8 42.09 42.31 242891
20071001 T 42.42 42.5 42.04 42.23 214472
20071002 T 42.35 42.45 42.14 42.41 163078
20071003 T 42.05 42.3 41.73 41.92 178378
20071004 T 41.93 42.15 41.83 41.99 148840
20071005 T 42.09 42.24 41.76 42.14 151655
20071008 T 42 42.2 41.78 41.93 90090
20071009 T 41.82 42.16 41.7 41.98 143041
20071010 T 41.94 42.19 41.7 41.75 162633
20071011 T 42 42.57 41.5 41.61 204557
20071012 T 41.93 42.35 41.74 42.29 147775
20071015 T 42.01 42.7 42.01 42.19 188424
20071016 T 42.18 42.72 41.73 41.82 249966
20071017 T 42.57 42.57 41.33 41.93 224969
20071018 T 41.86 42.35 41.71 41.81 210542
20071019 T 41.7 41.9 41.04 41.37 277702
20071022 T 40.98 41.49 40.82 41.17 202035
20071023 T 41.5 42.15 41.21 42.02 276875
20071024 T 41.9 41.9 40.34 41.55 301408
20071025 T 41.53 41.77 40.57 41 236342
20071026 T 41.31 41.51 40.73 41.46 201697
20071029 T 41.69 41.98 41.33 41.74 183364
20071030 T 41.67 41.75 41.37 41.41 182221
20071031 T 41.51 41.79 41.15 41.79 246587
20071101 T 41.65 41.86 40.43 40.46 239983
20071102 T 40.7 40.83 39.79 40.42 243774
20071105 T 39.98 40.39 39.88 40.04 205735
20071106 T 40.01 40.15 39.49 40.04 207903
20071107 T 39.4 39.71 38.6 38.66 268689
20071108 T 38.69 40.23 38.58 39.34 296019
20071109 T 38.74 39.91 38.74 39.2 296722
20071112 T 39.05 39.4 38.61 38.65 204227
20071113 T 38.9 39.97 38.87 39.85 230600
20071114 T 40.05 40.1 39.21 39.34 203764
20071115 T 39.26 40.04 39.24 39.37 206162
20071116 T 39.56 40.54 39.3 39.55 431065
20071119 T 39.49 39.49 37.46 37.75 496233
20071120 T 38.24 38.41 37.69 38.03 320829
20071121 T 37.64 38.1 37.45 37.45 180485
20071123 T 37.62 37.91 37.38 37.63 118963
20071126 T 37.63 37.94 36.25 36.35 306194
20071127 T 36.57 37.04 36.25 36.73 290887
20071128 T 37.48 37.66 37.07 37.5 414221
20071129 T 37.55 38.25 37.5 38.03 231884
20071130 T 38.76 38.76 37.74 38.21 295261
20071203 T 38.49 38.75 38.09 38.28 176347
20071204 T 38.01 38.68 37.82 37.86 193696
20071205 T 37.9 38.5 37.71 38.42 229170
20071206 T 38.41 38.86 37.9 38.82 225265
20071207 T 38.82 39.18 38.45 38.47 253381
20071210 T 38.5 38.5 37.78 37.9 317152
20071211 T 39.64 40.69 39.06 39.46 569379
20071212 T 41.07 42 40.76 41.71 622460
20071213 T 41.69 41.87 41.28 41.8 286612
20071214 T 41.84 41.84 41.06 41.14 199429
20071217 T 41.04 41.14 40.44 40.5 234974
20071218 T 40.87 41.14 40.52 40.6 240660
20071219 T 40.69 40.76 39.63 39.94 255305
20071220 T 40.27 40.42 39.76 40.26 177310
20071221 T 40.61 41.67 40.4 41.48 396444
20071224 T 41.52 41.7 41.13 41.5 76640
20071226 T 41.48 42.48 41.1 42.3 205650
20071227 T 42.25 42.5 41.89 42.02 186136
20071228 T 42.25 42.79 42.04 42.44 205358
20071231 T 42.39 42.39 41.45 41.56 152528
20080102 T 41.51 41.92 40.75 41 202940
20080103 T 41.21 41.73 41 41.39 186070
20080104 T 41.03 41.77 40.84 40.89 206584
20080107 T 41.06 41.94 40.98 41.43 267776
20080108 T 41.27 41.85 37.14 39.16 727799
20080109 T 39.2 39.25 37.92 39 561446
20080110 T 38.72 39.67 38.17 39.4 357342
20080111 T 38.96 39.18 37.88 38.2 298230
20080114 T 38.43 38.78 38.23 38.51 217516
20080115 T 37.91 38.1 37.46 37.63 288603
20080116 T 37.6 38.85 37.55 37.87 377155
20080117 T 38 38.27 37.1 37.3 302044
20080118 T 37.4 37.8 35.41 36.11 486092
20080122 T 34.35 36.05 33.6 35.96 501032
20080123 T 35.34 37.02 33.32 36.69 577962
20080124 T 36.56 37.24 35 35.75 448429
20080125 T 36.02 36.25 35.13 35.26 409198
20080128 T 35.25 36.46 34.66 36.4 400260
20080129 T 36.7 37.95 36.66 37.89 331526
20080130 T 37.79 38.15 37.1 37.35 262154
20080131 T 36.81 38.49 36.57 38.49 382479
20080201 T 38.58 38.7 37.94 38.28 282441
20080204 T 38.29 38.5 37.94 38.16 209119
20080205 T 37.92 38.02 36.64 36.73 311376
20080206 T 37.06 37.12 36.31 36.4 232131
20080207 T 36.2 37.13 36 37 277540
20080208 T 36.87 37 36 36.37 278171
20080211 T 36.43 37 35.7836 36.87 248847
20080212 T 36.76 37.8 36.76 37.51 262441
20080213 T 37.72 38.82 37.51 38.67 359949
20080214 T 38.75 38.82 37.5643 37.84 252401
20080215 T 37.76 37.98 37.51 37.88 228944
20080219 T 38.24 38.24 35.7 35.89 550108
20080220 T 34.71 35.04 32.95 34.36 1306414
20080221 T 35 35.12 34.22 34.47 425765
20080222 T 34.55 35.05 33.83 34.98 398002
20080225 T 34.75 35.55 34.56 35.5 242489
20080226 T 35.36 35.69 34.97 35.57 256301
20080227 T 35.28 35.81 35.1 35.2 263760
20080228 T 34.57 36.56 33.6 35.96 397974
20080229 T 35.62 35.68 34.83 34.83 337725
20080303 T 34.75 35.31 34.61 35.06 218379
20080304 T 34.75 35 34.25 34.87 222211
20080305 T 35.19 35.64 34.84 35.45 217344
20080306 T 35.21 35.59 34.84 35.02 210531
20080307 T 34.69 35.51 34.6 35.01 251423
20080310 T 35.06 35.25 34.26 34.65 228500
20080311 T 35.26 36.22 35.03 36.09 317610
20080312 T 36 36.2 35.21 35.32 252120
20080313 T 34.77 35.9 34.65 35.5 248934
20080314 T 35.7 35.81 34.65 35.03 262873
20080317 T 34.27 36.23 34.27 35.79 392207
20080318 T 36.17 37.07 35.87 37.07 347465
20080319 T 36.68 37.31 36.02 36.05 315791
20080320 T 36.24 37 35.25 36.85 332745
20080324 T 36.93 38.26 36.9 38.03 213041
20080325 T 37.97 38.28 37.42 38 245279
20080326 T 37.76 38.15 37.34 37.76 292947
20080327 T 37.92 38.2 37.6 37.66 161597
20080328 T 37.77 38.39 37.56 37.66 172936
20080331 T 37.71 38.74 37.69 38.3 293315
20080401 T 38.7 39.57 38.68 39.48 235224
20080402 T 39.6 39.61 38.5 38.72 229424
20080403 T 38.5 39.26 38.3255 39.01 186294
20080404 T 38.99 38.99 38.3 38.48 215736
20080407 T 38.84 39.24 38.55 39.01 186526
20080408 T 38.66 38.99 38.07 38.8 199208
20080409 T 38.74 38.96 37.74 38.19 213104
20080410 T 38.12 38.59 38.01 38.2 179991
20080411 T 37.82 38.15 37.21 37.3 183092
20080414 T 37.21 37.79 37.02 37.2 169913
20080415 T 37.31 37.73 37.105 37.33 155837
20080416 T 37.57 37.89 37.1 37.61 258238
20080417 T 37.43 38 37.29 37.57 185526
20080418 T 37.87 38.1 37.44 37.51 253858
20080421 T 37.46 37.88 37.08 37.59 250307
20080422 T 37.91 38.04 37.03 37.81 265864
20080423 T 37.91 38.98 37.87 38.53 275198
20080424 T 38.54 39.02 38.28 38.65 193332
20080425 T 38.74 38.99 38.15 38.58 161528
20080428 T 38.6 38.95 38.21 38.3 264368
20080429 T 38.33 38.79 38.1 38.59 153725
20080430 T 38.59 39.38 38.55 38.71 234381
20080501 T 39.29 40.01 39.19 39.94 244154
20080502 T 40.02 40.23 39.53 40.13 217887
20080505 T 40.06 40.1 39.4 39.85 181117
20080506 T 39.54 39.78 39.04 39.56 243226
20080507 T 39.22 39.47 38.72 38.82 247005
20080508 T 38.94 39.31 38.55 38.86 201187
20080509 T 38.56 38.86 38.3 38.59 152951
20080512 T 38.61 39.26 38.55 39.11 148758
20080513 T 39.13 39.62 39.1 39.26 130762
20080514 T 39.36 40.24 39.26 39.61 242531
20080515 T 39.71 39.981 39.33 39.86 211319
20080516 T 39.85 40.22 39.65 40.07 252637
20080519 T 40.1 40.7 39.83 40.51 198956
20080520 T 40.26 40.42 39.25 39.37 245381
20080521 T 39.38 39.54 38.71 38.89 181762
20080522 T 38.87 39.43 38.68 39.18 163426
20080523 T 39.04 39.36 38.35 38.53 146000
20080527 T 38.62 39.19 38.31 38.83 171920
20080528 T 39.12 39.54 39.01 39.51 220968
20080529 T 39.36 40.54 39.27 40.2 244248
20080530 T 40.25 40.25 39.8 39.9 256912
20080602 T 39.67 39.91 38.99 39.35 196493
20080603 T 39.41 39.49 38.52 38.78 242147
20080604 T 38.53 38.74 38.13 38.5 219950
20080605 T 38.6 39.66 38.55 39.46 225300
20080606 T 39.23 39.33 38.13 38.21 269836
20080609 T 38.41 38.76 36.94 37.56 314238
20080610 T 37 37.61 36.55 37.22 340020
20080611 T 37.11 37.19 35.93 36.14 354832
20080612 T 36.37 36.75 36.05 36.39 249276
20080613 T 36.56 36.8 36.03 36.68 205897
20080616 T 35.95 36.34 35.63 36.17 270894
20080617 T 36.28 36.31 35.64 35.69 202204
20080618 T 35.53 35.61 35.17 35.25 239252
20080619 T 35.22 35.52 34.78 35.15 273239
20080620 T 35.14 35.59 34.41 34.43 433868
20080623 T 34.54 34.7 34.25 34.38 284575
20080624 T 34.19 34.65 33.93 34.27 249549
20080625 T 34.89 35.25 34.4 34.47 357684
20080626 T 34.08 34.78 33.47 33.47 366429
20080627 T 33.5 33.51 32.76 32.76 441309
20080630 T 32.75 33.84 32.63 33.69 335920
20070702 TAP 92.7 93.16 92.22 92.8 5951
20070703 TAP 92.91 93.11 92.34 93.02 2579
20070705 TAP 93.47 93.75 92.68 92.97 6403
20070706 TAP 92.76 93.34 91.66 93.19 5446
20070709 TAP 93.2 93.64 92.84 93.06 8451
20070710 TAP 93 93.18 91.86 92.31 6253
20070711 TAP 92.48 92.77 92.04 92.77 6710
20070712 TAP 93 93.44 92.19 92.63 9864
20070713 TAP 92.2 93.16 92.1 92.86 4174
20070716 TAP 92.86 93.73 92.08 93.14 7592
20070717 TAP 92.85 92.85 92.05 92.45 7685
20070718 TAP 91.87 91.94 90.58 91.1 10873
20070719 TAP 91.34 91.94 91.09 91.85 7109
20070720 TAP 91.5 92.03 90.8 91.2 8652
20070723 TAP 91.26 91.8 90.71 91.58 9612
20070724 TAP 91.37 91.73 89.69 90.03 7689
20070725 TAP 90.17 90.61 89.11 90.06 7944
20070726 TAP 88.1 89.12 86.89 87.94 10848
20070727 TAP 88.05 88.52 87.48 87.48 8214
20070730 TAP 87.26 89.07 87.19 88.9 8311
20070731 TAP 89.1 90.08 88.72 88.94 10075
20070801 TAP 89 90.29 87.89 90.29 9070
20070802 TAP 90.5 90.88 89.35 89.79 11202
20070803 TAP 89.89 92.61 89.74 90.93 7983
20070806 TAP 91.1 92.22 90.58 92.17 9091
20070807 TAP 93.78 96.72 90.12 90.99 18156
20070808 TAP 90.69 90.74 84.69 86.96 24473
20070809 TAP 85 90.37 81.46 81.91 17405
20070810 TAP 80.96 82.93 80.91 82.69 12831
20070813 TAP 84.15 87.36 83.51 86.3 10909
20070814 TAP 86.46 86.78 84 84.09 8249
20070815 TAP 85.68 86.34 84.04 84.06 7866
20070816 TAP 83.25 84.65 83.06 84.18 8853
20070817 TAP 86 86.79 84.33 85.19 7443
20070820 TAP 85.8 87.08 85.02 85.98 5302
20070821 TAP 86.31 86.31 85.2 85.68 3465
20070822 TAP 85.85 88.09 85.81 88.01 6095
20070823 TAP 88.06 88.89 85.58 85.88 5938
20070824 TAP 85.7 86.07 84.81 85.9 5426
20070827 TAP 86.16 86.87 85.76 86.5 4796
20070828 TAP 86.44 87.65 86.12 86.77 11525
20070829 TAP 88.51 89.58 86.38 88.25 10279
20070830 TAP 87.75 88.32 87.095 88.08 5209
20070831 TAP 88.7 89.62 87.9 89.46 6171
20070904 TAP 89.46 90.98 88.58 90.45 10208
20070905 TAP 89.77 89.86 88.34 89.46 10784
20070906 TAP 90 90.06 88.26 88.68 7285
20070907 TAP 88.31 89.67 87.95 89.24 8426
20070910 TAP 89.4 90.51 89.27 90.09 5976
20070911 TAP 90.09 91.17 89.65 90.99 4674
20070912 TAP 90.99 94.11 90.91 93.55 12449
20070913 TAP 93.62 94.49 93.09 93.44 8881
20070914 TAP 93.15 94 92.75 93.68 4822
20070917 TAP 93.75 96.71 93.73 95.25 13048
20070918 TAP 95.85 95.85 94.87 95.18 9455
20070919 TAP 95.27 99.39 95.04 98.83 10347
20070920 TAP 98.84 99.88 96.9 97.48 10408
20070921 TAP 98.87 99.02 97.31 98.4 31186
20070924 TAP 98.45 98.8 96.51 96.7 7342
20070925 TAP 96.62 98.83 96.39 98.43 7418
20070926 TAP 99.66 100 97.84 99.78 7625
20070927 TAP 100 100.57 98.17 99.56 6091
20070928 TAP 100 101.54 99.16 99.67 6369
20071001 TAP 100 102 99.33 101.4 4749
20071002 TAP 101.43 101.79 100.22 100.83 4915
20071003 TAP 100.52 101.14 100.06 100.45 4203
20071004 TAP 50.24 50.78 49.72 49.98 9000
20071005 TAP 49.39 50.65 49.39 49.68 10223
20071008 TAP 49.98 51.22 49.78 50.83 9405
20071009 TAP 54.36 57.68 52.78 56.15 67131
20071010 TAP 56.5 57.3399 55.05 56.72 33185
20071011 TAP 56.07 56.5 54.21 54.85 23845
20071012 TAP 54.9 55.24 53.9 55.05 17551
20071015 TAP 55.04 55.2 54.06 55.14 9483
20071016 TAP 55.09 55.09 53.82 54.89 11579
20071017 TAP 56.62 56.62 54.66 54.74 20933
20071018 TAP 54.61 54.94 53.75 54.82 8802
20071019 TAP 54.52 54.9 53.75 53.75 16203
20071022 TAP 53.4 54.58 53.05 53.85 19121
20071023 TAP 53.94 54.39 53.61 54.05 15293
20071024 TAP 53.64 54.87 52.84 54.79 9732
20071025 TAP 54.96 56.19 54.35 56.17 18146
20071026 TAP 56.7 57.5 56.58 57.14 18687
20071029 TAP 57.45 57.46 56.54 56.8 9606
20071030 TAP 56.79 57.41 56.33 56.6 12217
20071031 TAP 56.8 57.7 56.61 57.23 13016
20071101 TAP 56.16 56.25 54.79 54.81 13414
20071102 TAP 55.16 55.77 54.61 55.71 13707
20071105 TAP 55.51 57.05 55.51 56.58 16190
20071106 TAP 56.63 56.63 53.66 55.24 31388
20071107 TAP 53.5 54.86 51.72 53.89 22338
20071108 TAP 53.94 54.41 52.91 54.03 13845
20071109 TAP 53.42 54.36 52.77 52.87 14786
20071112 TAP 52.42 53.25 51.51 51.67 11538
20071113 TAP 52.21 53.46 51.38 53.43 12485
20071114 TAP 53.47 53.82 52.51 52.66 10400
20071115 TAP 52.56 53.82 52 52.35 12633
20071116 TAP 52.77 52.91 51.6 52.37 9928
20071119 TAP 51.94 52.1 50.75 51 13982
20071120 TAP 51.75 52.13 50.64 51.81 14834
20071121 TAP 51.49 51.8 51 51.01 8751
20071123 TAP 51.45 51.87 50.85 51.79 2211
20071126 TAP 51.55 52.25 50.34 50.34 9123
20071127 TAP 50.36 52.44 50.36 52.35 19818
20071128 TAP 53.51 55 53.02 54.85 15568
20071129 TAP 54.78 54.78 53.34 53.43 12896
20071130 TAP 53.74 53.9 52.57 53.84 21444
20071203 TAP 53.84 54.75 53.62 54.49 12118
20071204 TAP 53.86 55.07 53.86 54.6 15166
20071205 TAP 54.8 55 53.43 54.4 18753
20071206 TAP 54.25 55.43 53.32 55.23 22752
20071207 TAP 55.22 55.89 55.13 55.48 11520
20071210 TAP 55.75 55.99 54.02 54.56 9970
20071211 TAP 54.53 54.72 52.5 52.7 11074
20071212 TAP 53.8 55.1 52.35 52.9 12836
20071213 TAP 52.54 53 51.31 52.48 15960
20071214 TAP 52.09 52.41 51.7 52.05 10487
20071217 TAP 51.61 52.15 50.4 50.58 13979
20071218 TAP 50.84 51.39 50.72 51.25 18137
20071219 TAP 51.58 51.58 50.43 50.51 11174
20071220 TAP 50.78 51.41 50.64 51.4 10865
20071221 TAP 52.1 52.69 51.91 52.6 13645
20071224 TAP 52.11 53.05 52.11 53.03 1716
20071226 TAP 52.21 53.43 52.21 53.36 7553
20071227 TAP 53.25 53.25 52.11 52.13 6393
20071228 TAP 52.29 52.89 52.05 52.12 5351
20071231 TAP 52.05 52.2501 51.62 51.62 4402
20080102 TAP 51.74 51.87 50.15 50.33 10541
20080103 TAP 50.4 51.83 50.18 50.81 17121
20080104 TAP 50.43 51.47 50.26 50.69 14126
20080107 TAP 51 52.24 50.33 51.61 23857
20080108 TAP 51.7 52.1 50.86 51.4 22399
20080109 TAP 51.09 51.47 50.1 50.81 19476
20080110 TAP 50.39 51.94 50.3 51.18 12920
20080111 TAP 50.81 51.19 49.7 49.7 18288
20080114 TAP 49.6 49.89 48.7 48.82 13096
20080115 TAP 48.31 49.28 48.31 48.89 17549
20080116 TAP 48.97 51.52 48.94 50.86 25406
20080117 TAP 50.8 50.8 47.54 47.54 31738
20080118 TAP 47.77 48.49 45.82 46.2 25597
20080122 TAP 44.26 46.75 44 45 32778
20080123 TAP 45.71 46 38.75 45.26 29247
20080124 TAP 45.91 45.91 44.06 44.14 19472
20080125 TAP 44.74 44.74 43.72 43.96 20894
20080128 TAP 43.93 44.97 43.65 44.92 14554
20080129 TAP 45.06 45.41 44.91 45.05 10398
20080130 TAP 44.94 45.46 44.3 44.36 13640
20080131 TAP 43.78 45.01 43.56 44.67 14541
20080201 TAP 45.01 45.9 44.68 45.83 10814
20080204 TAP 45.84 46.09 45.37 45.67 7847
20080205 TAP 44.96 45.25 44.09 44.18 9548
20080206 TAP 44.59 45.13 44.07 44.78 14587
20080207 TAP 44.51 45.32 44.39 44.95 12621
20080208 TAP 44.61 45.49 44.48 45.12 8868
20080211 TAP 44.8 45.42 44.48 45.36 6349
20080212 TAP 47.89 49.83 47.05 49.66 37729
20080213 TAP 50 51.72 50 50.47 27297
20080214 TAP 50.39 51.22 50.39 50.8 25531
20080215 TAP 50.79 51.17 50.3 50.99 12188
20080219 TAP 51.57 53.63 51.11 52.83 22533
20080220 TAP 52.48 52.79 51.78 52.46 17224
20080221 TAP 52.64 52.64 51.5 51.62 12290
20080222 TAP 51.89 53.04 51.55 52.91 13392
20080225 TAP 52.63 53.04 52.28 52.88 11961
20080226 TAP 52.85 53.18 52.625 53.01 9305
20080227 TAP 52.78 53.79 52.58 53.4 12015
20080228 TAP 53 54.57 52.97 54.25 14217
20080229 TAP 53.73 54.53 53.45 53.96 17261
20080303 TAP 53.99 53.99 52.23 52.81 15443
20080304 TAP 52.5 53.98 52.5 53.52 17127
20080305 TAP 53.51 53.82 52.35 52.7 24339
20080306 TAP 52.33 52.41 50.79 51.09 17724
20080307 TAP 50.59 51.07 50.31 50.57 15979
20080310 TAP 50.92 51.56 50 51.22 14496
20080311 TAP 52.14 52.14 50.94 51.49 14489
20080312 TAP 51.7 53.26 51.24 53.15 20090
20080313 TAP 52.32 53.63 52.32 53.25 18635
20080314 TAP 53.29 53.52 51.7 52.26 14415
20080317 TAP 51.59 51.98 50.73 50.94 15633
20080318 TAP 51.54 52.56 51.42 52.56 10962
20080319 TAP 52.91 53.33 52.01 52.08 15003
20080320 TAP 52.29 52.7 51.34 52.32 14365
20080324 TAP 53 54.83 53 54.44 12630
20080325 TAP 54.57 54.73 53.93 54.25 7992
20080326 TAP 53.95 54.29 53.45 53.95 6881
20080327 TAP 53.92 54.49 53.23 53.39 11166
20080328 TAP 53.75 53.99 53.08 53.24 8075
20080331 TAP 53.3 53.47 52.12 52.57 11285
20080401 TAP 53.69 54.12 53 54.05 10318
20080402 TAP 54.39 54.53 53.85 53.94 7083
20080403 TAP 53.4 54.16 53.37 53.79 8777
20080404 TAP 54.24 55.34 54.05 54.48 14319
20080407 TAP 54.98 54.98 53.79 54.09 6435
20080408 TAP 54.01 54.29 53.23 54.14 6775
20080409 TAP 54.15 54.2 53.01 53.34 5536
20080410 TAP 53.24 55.15 53.24 54.65 11366
20080411 TAP 54.13 54.99 53.92 54.13 6286
20080414 TAP 53.91 54.08 53.56 54 5541
20080415 TAP 54.21 54.56 53.93 54.32 7763
20080416 TAP 54.48 54.62 53.68 54.21 7084
20080417 TAP 53.71 55.04 53.71 54.87 10377
20080418 TAP 55.51 56 54.64 55.72 14352
20080421 TAP 55.53 56.15 55.52 55.96 14192
20080422 TAP 56 56.28 55.18 55.57 11136
20080423 TAP 55.84 56.29 55.34 56 11355
20080424 TAP 56.2 56.43 54.51 54.91 6753
20080425 TAP 55.4 55.4 54.15 54.66 8695
20080428 TAP 54.76 54.76 53.26 53.99 10873
20080429 TAP 53.85 54.51 53.75 54.09 7383
20080430 TAP 54.55 55.46 54.25 54.84 11901
20080501 TAP 54.57 54.57 53 54.27 15252
20080502 TAP 54.64 54.69 53.3 53.5 11813
20080505 TAP 53.19 54.27 52.7 53.16 14456
20080506 TAP 54.38 57.74 53.57 57.1 29494
20080507 TAP 57.3 57.5 54.5 54.59 17034
20080508 TAP 54.96 56.37 54.51 56.1 11839
20080509 TAP 55.76 56.29 55 56 7565
20080512 TAP 56 57.19 55.9 57.06 10936
20080513 TAP 57 58.3 56.68 57.79 11194
20080514 TAP 57.89 58.14 57.01 57.16 8608
20080515 TAP 56.91 57.99 56.16 57.76 9798
20080516 TAP 57.91 58.21 57.51 58.03 6381
20080519 TAP 58.03 58.07 56.85 57.14 10032
20080520 TAP 56.58 57.13 55.64 56.29 11009
20080521 TAP 56.15 57.7 56.15 56.5 9354
20080522 TAP 56.5 58.07 56.5 58.05 10582
20080523 TAP 58.33 59.51 57.16 58.32 20567
20080527 TAP 58.57 59.17 57.88 58.21 11600
20080528 TAP 58.42 58.59 56.48 57.26 12620
20080529 TAP 57.43 58.71 57.25 57.88 11341
20080530 TAP 58.16 58.48 57.455 58 14960
20080602 TAP 57.89 59 57.35 57.72 7547
20080603 TAP 57.95 58.43 57.48 57.83 10420
20080604 TAP 57.56 59.38 56.73 58.33 18669
20080605 TAP 58.42 59.32 58.19 59.26 17390
20080606 TAP 59 59 57.3 58.07 17155
20080609 TAP 58.5 58.87 57.14 58.63 11137
20080610 TAP 58.33 59 57.41 57.72 16634
20080611 TAP 57.45 57.92 56.34 56.62 10009
20080612 TAP 57.33 59 56.04 57.97 18914
20080613 TAP 57.66 57.99 56.84 57.72 12238
20080616 TAP 57.71 57.71 55.64 56.01 12130
20080617 TAP 56.01 56.54 54.65 54.83 13627
20080618 TAP 54.65 56.16 54.27 55.53 11904
20080619 TAP 55.35 56.3 55.13 56.11 7090
20080620 TAP 56.02 56.15 54.5 55.14 9818
20080623 TAP 55.64 57 55.3 56.02 13706
20080624 TAP 55.99 56.28 55.23 55.84 7922
20080625 TAP 55.9 56.22 55.11 55.84 9357
20080626 TAP 55.21 55.26 54.25 54.26 11123
20080627 TAP 54.57 54.89 53.33 54.12 14128
20080630 TAP 53.66 54.99 53.01 54.33 7671
20071001 TDC 26.45 28.49 26.1 27.98 37120
20071002 TDC 28.3 29.5 27.05 27.55 34689
20071003 TDC 27.55 27.55 26 26.55 14587
20071004 TDC 26.81 27 26.1 27 28073
20071005 TDC 26.32 27.43 26.32 27.15 28463
20071008 TDC 27.04 27.45 27 27.27 22352
20071009 TDC 27.3 27.45 27.02 27.35 29039
20071010 TDC 27.8 28.13 26.82 26.97 20651
20071011 TDC 26.86 27.52 26.71 26.82 17881
20071012 TDC 27 28.5 26.5 28.4 36465
20071015 TDC 28.96 29.25 28.6 29.08 39534
20071016 TDC 30.08 30.08 28.61 29.03 27845
20071017 TDC 29.4 29.4 28.4 28.84 24478
20071018 TDC 28.01 28.95 27.51 28.82 15059
20071019 TDC 28.72 28.87 27.51 27.53 17185
20071022 TDC 28.89 28.89 27.17 27.81 12256
20071023 TDC 28.05 28.24 27.56 27.89 11762
20071024 TDC 27.89 28.26 27.5 28.26 18994
20071025 TDC 28.18 28.63 27.94 28.45 14771
20071026 TDC 28.7 29.69 28.5 28.9 19263
20071029 TDC 28.5 28.9 27.625 27.83 11228
20071030 TDC 28.5 28.76 28.13 28.34 13989
20071031 TDC 27.06 28.64 27.06 28.53 27208
20071101 TDC 27.83 28.13 27.46 27.67 15010
20071102 TDC 27.7 28.23 27.46 27.94 8120
20071105 TDC 27.99 28 27.18 27.4 9608
20071106 TDC 27.02 27.49 27 27.25 9348
20071107 TDC 27.01 27.75 26.63 26.63 10646
20071108 TDC 26.65 26.65 25.89 26.22 12703
20071109 TDC 25.82 25.82 24.75 24.77 12478
20071112 TDC 24.75 25.08 24.59 24.85 22567
20071113 TDC 25.01 25.95 24.75 25.95 8237
20071114 TDC 26.06 26.06 24.56 25 9426
20071115 TDC 25 25.09 24.23 24.41 16561
20071116 TDC 24.53 24.53 23.2 23.8 18930
20071119 TDC 23.4 23.74 23.13 23.13 14591
20071120 TDC 23.25 24.36 22.35 24.12 20578
20071121 TDC 23.97 24.51 23.9 24.01 8630
20071123 TDC 24.22 24.87 23.6 24.84 5189
20071126 TDC 24.96 25.33 24.25 24.26 12703
20071127 TDC 24.16 24.6 23.97 24.59 10258
20071128 TDC 25.01 26.26 24.59 26.1 6915
20071129 TDC 26.07 26.78 25.77 26.5 8529
20071130 TDC 26.5 26.575 25.65 25.96 11337
20071203 TDC 25.53 26.5 25.38 26.19 7578
20071204 TDC 26.41 27.5 26.25 26.45 8374
20071205 TDC 26.67 27.31 26.66 26.78 21158
20071206 TDC 26.77 27.09 26.66 26.87 11641
20071207 TDC 27.14 27.23 26.29 26.52 9942
20071210 TDC 26.54 26.86 26.44 26.69 7685
20071211 TDC 26.7 27.12 25.48 25.54 8363
20071212 TDC 26.06 26.82 25.81 26.16 7625
20071213 TDC 25.9 26.72 25.9 26.63 6649
20071214 TDC 26.55 27.74 26.49 27.12 8433
20071217 TDC 26.95 27 26.32 26.67 7478
20071218 TDC 26.64 27.12 26.46 26.83 7222
20071219 TDC 27.09 27.09 26.16 26.44 7761
20071220 TDC 26.65 26.73 26.44 26.65 9647
20071221 TDC 26.7 27.1 26.5 26.87 17402
20071224 TDC 27.19 27.7 27.02 27.41 3046
20071226 TDC 27.63 27.63 26.7 27.04 6313
20071227 TDC 26.67 26.98 26.67 26.8 4350
20071228 TDC 27.03 27.81 27 27.5 12392
20071231 TDC 27.4 27.56 27.22 27.41 4039
20080102 TDC 27.41 27.9 26.78 26.84 11722
20080103 TDC 27.21 27.5 26.78 26.89 11407
20080104 TDC 26.69 27.03 26.29 26.62 9293
20080107 TDC 26.77 26.94 26.75 26.87 32742
20080108 TDC 26.87 27.23 26.63 26.64 30334
20080109 TDC 26.77 26.99 26.45 26.99 20361
20080110 TDC 27.05 27.05 26.395 26.73 6445
20080111 TDC 26.66 26.7 25.47 25.75 17829
20080114 TDC 25.9 25.92 25.11 25.52 13242
20080115 TDC 25.26 26.1 25.04 25.11 21974
20080116 TDC 24.96 26.34 24.96 25.67 16830
20080117 TDC 25.69 25.9 24.8 24.84 8314
20080118 TDC 24.97 26 24 24.17 14417
20080122 TDC 23.09 23.73 22.13 23.27 18709
20080123 TDC 22.36 23.14 22.25 22.48 36500
20080124 TDC 22.38 23.18 22.25 22.91 15943
20080125 TDC 22.87 23.4 22.64 23.02 6219
20080128 TDC 23.17 23.85 22.97 23.85 6141
20080129 TDC 23.99 23.99 23.36 23.46 9755
20080130 TDC 23.33 23.64 22.92 23.09 11482
20080131 TDC 22.82 24.02 22.82 23.8 8949
20080201 TDC 23.89 24 23.53 23.61 9242
20080204 TDC 23.52 24.41 23.52 24.27 5299
20080205 TDC 23.89 24 23.43 23.57 5895
20080206 TDC 23.47 23.71 23.14 23.35 13669
20080207 TDC 23.34 23.58 23.06 23.25 9545
20080208 TDC 22.89 23.115 22.27 22.66 8966
20080211 TDC 22.53 22.76 22.43 22.6 8264
20080212 TDC 22.5 23 21.1 21.75 37104
20080213 TDC 21.96 24.16 21.89 23.18 28626
20080214 TDC 23.07 23.8 22.99 23.5 15973
20080215 TDC 23.33 23.75 23.11 23.72 12057
20080219 TDC 24.01 24.73 23.84 24.52 15163
20080220 TDC 24.48 24.98 24.32 24.95 9884
20080221 TDC 25 25.1 24.32 24.57 27353
20080222 TDC 24.62 24.97 24.39 24.93 10741
20080225 TDC 24.99 25.22 24.89 25.12 17503
20080226 TDC 25.22 26.5 25.01 26.03 28549
20080227 TDC 26.04 27.04 26.04 26.49 10429
20080228 TDC 26.39 26.67 26.03 26.05 4955
20080229 TDC 25.71 25.95 25.12 25.23 6445
20080303 TDC 25.25 26.04 25.25 25.98 6511
20080304 TDC 25.63 26.05 25.17 25.6 6577
20080305 TDC 25.59 26.53 25.59 26.53 6923
20080306 TDC 26.26 26.53 25.67 25.73 12167
20080307 TDC 25.4 25.63 24.48 24.94 10816
20080310 TDC 24.86 24.95 24.16 24.18 7100
20080311 TDC 24.29 25.06 24.29 24.78 11021
20080312 TDC 25.01 25.06 24.51 24.77 7676
20080313 TDC 24.35 24.68 24.06 24.53 6892
20080314 TDC 25.42 25.42 23.6 23.71 10898
20080317 TDC 23.57 24.49 22.55 22.65 15633
20080318 TDC 22.72 23.82 22.57 23.73 16561
20080319 TDC 24.09 24.11 22.9 22.98 12662
20080320 TDC 23.75 23.75 22.35 23.47 13802
20080324 TDC 23.52 25.38 23.47 24.92 10102
20080325 TDC 24.83 25.12 24.03 24.25 6699
20080326 TDC 23.99 24.27 23.2 23.26 8844
20080327 TDC 23.29 23.29 22.24 22.51 17720
20080328 TDC 22.6 22.99 21.92 21.92 8123
20080331 TDC 21.98 22.26 21.4 22.06 16284
20080401 TDC 22.02 22.72 20.11 20.6422 31263
20080402 TDC 20.76 21.91 20.68 21.57 19095
20080403 TDC 21.48 22.09 21.28 21.98 13937
20080404 TDC 21.97 22.03 21.68 21.89 18712
20080407 TDC 22.01 22.36 21.77 22.01 5921
20080408 TDC 21.8 22.42 21.79 22.23 4597
20080409 TDC 22.33 22.41 22.18 22.29 7925
20080410 TDC 22.02 22.34 21.97 22.17 9962
20080411 TDC 21.95 22 21.41 21.52 22509
20080414 TDC 21.5 21.57 20.76 20.86 22817
20080415 TDC 20.97 21.16 20.52 20.61 15969
20080416 TDC 20.74 21.42 20.58 21.28 15403
20080417 TDC 21.38 21.88 21.25 21.6 10142
20080418 TDC 22.03 22.66 21.01 21.99 9960
20080421 TDC 21.8 21.92 21.39 21.8 5708
20080422 TDC 21.58 21.69 21.09 21.28 4859
20080423 TDC 21.25 21.7 21.25 21.53 4063
20080424 TDC 21.78 21.78 21.12 21.62 9563
20080425 TDC 21.57 21.81 21.2 21.77 7813
20080428 TDC 21.7 22.55 21.7 22.24 6725
20080429 TDC 22.11 22.16 21.5 21.81 6320
20080430 TDC 21.79 22.06 21.25 21.29 6130
20080501 TDC 21.3 21.83 21.08 21.82 15656
20080502 TDC 21.98 22.55 21.85 22.44 10658
20080505 TDC 22.44 22.65 22.19 22.6 6968
20080506 TDC 22.5 23.38 22.44 23.14 7167
20080507 TDC 23.18 24.08 22.57 23.07 25276
20080508 TDC 22.1 24.4 21.75 23.38 32228
20080509 TDC 23.05 24.0496 23.05 23.47 14880
20080512 TDC 23.57 23.97 23.24 23.89 12270
20080513 TDC 23.79 24.24 23.69 24.02 9097
20080514 TDC 24.19 24.53 24.02 24.14 13998
20080515 TDC 24.05 24.88 24.01 24.88 7227
20080516 TDC 24.97 25.17 24.7 25.14 20148
20080519 TDC 25.04 25.87 24.98 25.36 11451
20080520 TDC 25.15 25.58 25.06 25.37 7130
20080521 TDC 25.5 25.88 25.23 25.29 9194
20080522 TDC 25.37 25.5 24.95 25.45 11570
20080523 TDC 25.4 25.51 25.25 25.33 9394
20080527 TDC 25.25 25.62 25.1 25.62 11986
20080528 TDC 25.64 26.16 25.53 26.11 6123
20080529 TDC 26.27 26.43 25.83 26.35 5124
20080530 TDC 26.27 27.32 26.18 27.01 13432
20080602 TDC 27.06 27.06 26.01 26.11 11197
20080603 TDC 26.35 27.16 25.5 26.8 15735
20080604 TDC 26.74 26.74 25.895 26.04 14631
20080605 TDC 26.22 26.3 25.64 26.25 11485
20080606 TDC 26.1 26.13 25.23 25.23 9870
20080609 TDC 25.14 25.76 24.77 25.24 10072
20080610 TDC 25.05 25.15 24.7 24.87 12052
20080611 TDC 24.76 24.89 24 24.02 22169
20080612 TDC 24.15 24.18 23.21 23.41 24431
20080613 TDC 23.52 24.27 23.52 24.14 20299
20080616 TDC 23.92 24.31 23.68 23.95 11303
20080617 TDC 23.78 24.2 23.54 23.61 13506
20080618 TDC 23.33 23.9 23.33 23.56 18026
20080619 TDC 23.515 23.67 23.36 23.57 16856
20080620 TDC 23.23 23.39 22.92 23.14 12224
20080623 TDC 23.17 23.5 23.09 23.34 12878
20080624 TDC 23.2 23.3156 22.51 22.79 19272
20080625 TDC 22.9 23.4 22.76 23.26 16094
20080626 TDC 23.01 23.18 22.77 22.84 11734
20080627 TDC 23 23.3 22.76 23.25 17542
20080630 TDC 23.2 23.3 22.87 23.14 8139
20070702 TE 17.27 17.52 17.22 17.52 11287
20070703 TE 17.53 17.64 17.41 17.55 7210
20070705 TE 17.57 17.67 17.22 17.47 12951
20070706 TE 17.42 17.46 17.19 17.43 10367
20070709 TE 17.41 17.56 17.32 17.38 11256
20070710 TE 17.25 17.34 17.04 17.04 17678
20070711 TE 17.04 17.16 16.96 17.07 13352
20070712 TE 17.07 17.34 17 17.34 11146
20070713 TE 17.34 17.71 17.24 17.67 15619
20070716 TE 17.66 17.66 17.4 17.4 14546
20070717 TE 17.36 17.48 17.29 17.33 9027
20070718 TE 17.19 17.42 17 17.33 15398
20070719 TE 17.26 17.65 17.21 17.61 16752
20070720 TE 17.59 17.6 17.15 17.19 23734
20070723 TE 17.15 17.35 17.1 17.2 14495
20070724 TE 17.11 17.25 16.65 16.66 19380
20070725 TE 16.79 16.97 16.65 16.88 32955
20070726 TE 16.75 16.92 16.37 16.6 29307
20070727 TE 16.63 16.64 16.26 16.26 17283
20070730 TE 16.22 16.45 16.1 16.39 18083
20070731 TE 16.41 16.59 16.14 16.14 16212
20070801 TE 16.11 16.59 16.11 16.55 18153
20070802 TE 16.59 17.01 16.42 16.6 32378
20070803 TE 16.55 16.7 15.75 15.87 40916
20070806 TE 16.42 16.54 15.75 16.37 30058
20070807 TE 16.26 16.66 16.03 16.53 30002
20070808 TE 16.57 16.97 16.31 16.53 22178
20070809 TE 16.35 16.49 16 16.19 23710
20070810 TE 16.02 16.6 15.97 16 39085
20070813 TE 16.01 16.22 15.7 15.82 23192
20070814 TE 15.8 15.98 15.54 15.54 16551
20070815 TE 15.55 15.91 15.04 15.13 39169
20070816 TE 14.98 15.62 14.84 15.54 27783
20070817 TE 15.56 15.99 15.37 15.92 24616
20070820 TE 16 16.05 15.56 15.76 11605
20070821 TE 15.7 16.05 15.66 15.88 10646
20070822 TE 15.93 16.1 15.72 15.94 21898
20070823 TE 15.96 16.07 15.83 15.94 12821
20070824 TE 15.94 16.04 15.8 16.02 8589
20070827 TE 15.95 15.95 15.5 15.53 14008
20070828 TE 15.6 15.75 15.42 15.44 15339
20070829 TE 15.61 15.95 15.57 15.9 15167
20070830 TE 15.84 15.95 15.68 15.76 14859
20070831 TE 15.88 15.96 15.7 15.84 10858
20070904 TE 15.83 16.04 15.76 15.97 9243
20070905 TE 15.95 15.95 15.63 15.79 14586
20070906 TE 15.78 15.86 15.62 15.86 8724
20070907 TE 15.65 15.81 15.42 15.58 24907
20070910 TE 15.64 15.71 15.5 15.63 8387
20070911 TE 15.71 15.75 15.59 15.73 18777
20070912 TE 15.65 15.69 15.55 15.64 16503
20070913 TE 15.68 15.81 15.59 15.65 9153
20070914 TE 15.62 15.85 15.62 15.8 11359
20070917 TE 15.65 15.84 15.61 15.64 10276
20070918 TE 15.7 15.98 15.6 15.93 14945
20070919 TE 15.92 16.2 15.89 16.15 22326
20070920 TE 16.15 16.15 15.94 16 17982
20070921 TE 16.2 16.24 16 16.16 12821
20070924 TE 16.12 16.38 16.12 16.22 13942
20070925 TE 16.17 16.34 16.1 16.22 9291
20070926 TE 16.34 16.51 16.21 16.46 10836
20070927 TE 16.53 16.53 16.37 16.45 6688
20070928 TE 16.3 16.63 16.3 16.43 21710
20071001 TE 16.38 16.68 16.38 16.55 16780
20071002 TE 16.51 16.59 16.29 16.46 11100
20071003 TE 16.38 16.48 16.32 16.37 11425
20071004 TE 15.9 16 15.6 15.84 53527
20071005 TE 15.58 16.14 15.58 16.13 20119
20071008 TE 16.2 16.26 16.05 16.09 9839
20071009 TE 16.1 16.45 16.08 16.44 14485
20071010 TE 16.45 16.48 16.33 16.36 17719
20071011 TE 16.53 16.53 16.3 16.37 10833
20071012 TE 16.35 16.58 16.26 16.44 10584
20071015 TE 16.43 16.47 15.98 16.11 13104
20071016 TE 16.11 16.24 16.02 16.06 12469
20071017 TE 16.14 16.2 16 16.1 13432
20071018 TE 16.07 16.19 16 16.1 12268
20071019 TE 16.06 16.15 15.85 15.85 15664
20071022 TE 15.74 16.01 15.67 15.99 16519
20071023 TE 16.17 16.33 15.95 16.09 9129
20071024 TE 16.15 16.19 15.9 16.19 13045
20071025 TE 16.23 16.46 16.1 16.46 13307
20071026 TE 16.5 16.75 16.24 16.74 12540
20071029 TE 16.79 16.92 16.7 16.75 12072
20071030 TE 16.71 16.88 16.66 16.69 8345
20071031 TE 16.75 16.9 16.62 16.83 21640
20071101 TE 16.85 16.85 16.48 16.48 15440
20071102 TE 16.56 17.13 16.55 17.1 36984
20071105 TE 17.1 17.25 16.35 17.11 24857
20071106 TE 17.1 17.27 16.97 17.26 15774
20071107 TE 16.97 17.15 16.85 16.85 14911
20071108 TE 16.86 17.38 16.85 17.35 28672
20071109 TE 17.06 17.45 17.06 17.23 20308
20071112 TE 17.17 17.49 17.11 17.32 29135
20071113 TE 17.13 17.25 16.93 17.23 19670
20071114 TE 17.35 17.36 17.13 17.14 16354
20071115 TE 17.07 17.21 17.01 17.07 96305
20071116 TE 17.14 17.22 16.9 17.1 17530
20071119 TE 17.03 17.2 16.96 17.07 13465
20071120 TE 17.15 17.29 16.94 17.23 16777
20071121 TE 17.05 17.27 17 17 11909
20071123 TE 17.135 17.2 17.01 17.12 4380
20071126 TE 17.1 17.23 16.84 16.84 12105
20071127 TE 16.89 17.23 16.89 17.13 21081
20071128 TE 17.22 17.38 17.13 17.38 13400
20071129 TE 17.4 17.4 17.17 17.25 9449
20071130 TE 17.4 17.41 17.23 17.32 13766
20071203 TE 17.17 17.5 17.17 17.44 13164
20071204 TE 17.37 17.7 17.31 17.62 12798
20071205 TE 17.56 17.89 17.56 17.89 12776
20071206 TE 17.88 17.91 17.66 17.91 9228
20071207 TE 17.88 17.9 17.72 17.78 8514
20071210 TE 17.79 17.86 17.69 17.75 8457
20071211 TE 17.74 17.87 16.95 17.35 12535
20071212 TE 17.69 17.72 17.21 17.39 14833
20071213 TE 17.3 17.38 17.11 17.37 19251
20071214 TE 17.21 17.35 17.02 17.02 10003
20071217 TE 16.98 17.06 16.85 16.87 8686
20071218 TE 16.96 17.18 16.9 17.15 11717
20071219 TE 17.19 17.35 17.09 17.17 15236
20071220 TE 17.23 17.29 16.96 17.18 9590
20071221 TE 17.24 17.43 17.24 17.37 11878
20071224 TE 17.46 17.63 17.28 17.6 3724
20071226 TE 17.5 17.61 17.48 17.55 6525
20071227 TE 17.52 17.64 17.42 17.42 4784
20071228 TE 17.44 17.6 17.31 17.36 8234
20071231 TE 17.28 17.35 17.17 17.21 8444
20080102 TE 17.1 17.3 16.92 16.97 8820
20080103 TE 17 17.15 16.92 16.97 10374
20080104 TE 16.9 17.12 16.82 16.94 8991
20080107 TE 17.07 17.34 16.96 17.26 11100
20080108 TE 17.31 17.48 17.14 17.17 13761
20080109 TE 17.13 17.56 17.08 17.55 18905
20080110 TE 17.45 17.75 17.33 17.46 16910
20080111 TE 17.36 17.47 17.22 17.24 13115
20080114 TE 17.34 17.34 16.95 17.05 18568
20080115 TE 16.87 17.03 16.74 16.76 19573
20080116 TE 16.85 17.09 16.77 16.9 17480
20080117 TE 16.98 16.98 16.37 16.37 20164
20080118 TE 16.38 16.56 15.96 16.03 19579
20080122 TE 15.43 16.13 15 15.69 27407
20080123 TE 15.35 16.43 15.25 16.37 34910
20080124 TE 16.47 16.5 15.93 15.95 24061
20080125 TE 15.99 16.05 15.69 15.77 18671
20080128 TE 15.83 16.13 15.77 16.11 13439
20080129 TE 16.16 16.49 16.11 16.3 23044
20080130 TE 16.21 16.57 16.17 16.24 12496
20080131 TE 16.25 16.8 16.04 16.67 18025
20080201 TE 16.62 16.92 16.54 16.92 19638
20080204 TE 16.99 17.4 16.92 17.25 18940
20080205 TE 17.01 17.28 16.43 16.43 34698
20080206 TE 16.57 16.62 16.2 16.21 20252
20080207 TE 16.15 16.29 16.03 16.23 16688
20080208 TE 16.11 16.29 16.05 16.22 19870
20080211 TE 16.22 16.29 16.09 16.16 17898
20080212 TE 16.18 16.26 16.08 16.16 17356
20080213 TE 16.06 16.1 15.68 15.72 22096
20080214 TE 15.75 15.87 15.34 15.36 27070
20080215 TE 15.34 15.47 15.25 15.44 17804
20080219 TE 15.48 15.61 15.32 15.4 19160
20080220 TE 15.3 15.48 15.23 15.45 14318
20080221 TE 15.53 15.54 15.17 15.2 13366
20080222 TE 15.3 15.37 15.09 15.37 21422
20080225 TE 15.4 15.51 15.25 15.5 17048
20080226 TE 15.45 15.61 15.34 15.59 15641
20080227 TE 15.58 15.64 15.34 15.38 11919
20080228 TE 15.33 15.37 15.18 15.33 11800
20080229 TE 15.25 15.33 14.95 14.98 18279
20080303 TE 15.02 15.19 14.95 15.12 13582
20080304 TE 15.04 15.3 15.04 15.25 17307
20080305 TE 15.17 15.27 15.03 15.2 12368
20080306 TE 15.18 15.21 14.93 14.93 13471
20080307 TE 14.86 15.01 14.74 14.96 14352
20080310 TE 14.98 15.05 14.72 14.91 17303
20080311 TE 15.22 15.4 14.97 15.39 17408
20080312 TE 15.47 15.53 15.11 15.11 14474
20080313 TE 14.95 15.1 14.9 15 23691
20080314 TE 15.03 15.1 14.65 14.9 21943
20080317 TE 14.6 14.96 14.48 14.88 24261
20080318 TE 15.19 15.19 14.89 15.15 18517
20080319 TE 15.15 15.78 14.89 14.89 19727
20080320 TE 14.97 15.32 14.81 15.28 21942
20080324 TE 15.37 15.37 15.02 15.14 18020
20080325 TE 15.2 15.3 15.08 15.17 16082
20080326 TE 15.12 15.42 15.1 15.31 16644
20080327 TE 15.44 15.88 15.31 15.74 38204
20080328 TE 15.88 15.9 15.56 15.6 30354
20080331 TE 15.78 15.98 15.61 15.95 21778
20080401 TE 16 16.27 15.97 16.27 19480
20080402 TE 16.23 16.47 16.23 16.3 16575
20080403 TE 16.28 16.54 16.25 16.31 27909
20080404 TE 16.3 16.61 16.26 16.3 21137
20080407 TE 16.31 16.47 16.21 16.39 11861
20080408 TE 16.32 16.47 16.27 16.42 11972
20080409 TE 16.41 16.5 16.26 16.37 14609
20080410 TE 16.45 16.45 16.11 16.22 13368
20080411 TE 16.06 16.3 16.06 16.22 20234
20080414 TE 16.18 16.34 16.17 16.21 8982
20080415 TE 16.21 16.48 16.19 16.43 16468
20080416 TE 16.54 16.7 16.39 16.67 13527
20080417 TE 16.59 16.86 16.59 16.69 11560
20080418 TE 16.94 16.94 16.59 16.69 16584
20080421 TE 16.71 16.71 16.48 16.58 11755
20080422 TE 16.52 16.57 16.38 16.48 13267
20080423 TE 16.62 16.74 16.39 16.51 18476
20080424 TE 16.56 16.715 16.39 16.58 15329
20080425 TE 16.68 16.76 16.59 16.76 11322
20080428 TE 16.71 16.85 16.63 16.63 13524
20080429 TE 16.67 16.74 16.54 16.66 15403
20080430 TE 16.51 16.53 15.99 16.01 43441
20080501 TE 16.05 16.42 16.02 16.35 22813
20080502 TE 16.53 16.7 16.36 16.64 17022
20080505 TE 16.72 16.95 16.44 16.88 40364
20080506 TE 16.74 17.21 16.59 17.17 26444
20080507 TE 17.07 17.17 16.88 16.94 24909
20080508 TE 17.04 17.75 17 17.71 45114
20080509 TE 18.1 19.18 17.95 19.05 98804
20080512 TE 19.03 19.09 18.78 18.99 32333
20080513 TE 18.93 18.99 18.47 18.92 26640
20080514 TE 18.97 19 18.73 18.98 22322
20080515 TE 18.93 19.12 18.74 18.99 30179
20080516 TE 19 19.36 18.79 19.36 28283
20080519 TE 19.33 19.79 19.21 19.71 37277
20080520 TE 19.59 19.79 19.37 19.52 23520
20080521 TE 19.46 20.19 19.46 19.92 48722
20080522 TE 19.91 20.21 19.85 20.04 41898
20080523 TE 19.99 19.99 19.7 19.83 25493
20080527 TE 19.73 19.95 19.48 19.6 23426
20080528 TE 19.69 19.73 19.36 19.49 31538
20080529 TE 19.86 20.92 19.86 20.59 76912
20080530 TE 20.69 20.75 20.2 20.37 34649
20080602 TE 20.27 20.83 20.12 20.73 48724
20080603 TE 20.76 21.08 20.61 20.81 47609
20080604 TE 20.68 20.99 20.5 20.83 27238
20080605 TE 20.7 21.54 20.7 21.45 38808
20080606 TE 21.31 21.57 20.9 21.29 45433
20080609 TE 21.26 21.91 21.26 21.84 36513
20080610 TE 21.66 21.72 20.96 21.23 34970
20080611 TE 21.32 21.48 21.17 21.17 30487
20080612 TE 21.18 21.31 21 21.25 23777
20080613 TE 21.3 21.49 21.16 21.42 24418
20080616 TE 21.32 21.89 21.24 21.88 30741
20080617 TE 21.95 21.95 21.7 21.73 24903
20080618 TE 21.51 21.94 21.43 21.88 23348
20080619 TE 21.8 21.99 21.65 21.96 24457
20080620 TE 21.87 21.96 21.43 21.54 20146
20080623 TE 21.66 21.92 21.56 21.71 16316
20080624 TE 21.71 21.95 21.65 21.76 21707
20080625 TE 21.8 21.8 21.35 21.43 37070
20080626 TE 21.37 21.39 20.99 21.02 32334
20080627 TE 21 21.14 20.76 20.88 24124
20080630 TE 20.96 21.62 20.83 21.49 24891
20070702 TEG 50.9 51.49 50.62 51.46 4553
20070703 TEG 51.75 51.75 50.84 51.06 2836
20070705 TEG 50.85 51.45 50.15 50.89 3495
20070706 TEG 50.96 50.96 50.31 50.46 2956
20070709 TEG 50.55 50.84 50.32 50.49 2150
20070710 TEG 50.32 50.86 49.87 49.93 5431
20070711 TEG 50.02 50.41 49.95 50.27 4376
20070712 TEG 50.17 50.8 50.01 50.8 4941
20070713 TEG 50.98 51.64 50.72 51.58 2557
20070716 TEG 51.36 51.52 50.37 50.44 5020
20070717 TEG 50.5 50.83 50.16 50.25 4259
20070718 TEG 50.21 51.24 50 51.11 6908
20070719 TEG 51.3 52.31 51.29 52.13 4648
20070720 TEG 52.03 52.11 51.59 51.73 8795
20070723 TEG 53 53.41 52.32 52.5 5426
20070724 TEG 52.4 52.62 50.65 50.73 4578
20070725 TEG 51 51.682 50.12 50.87 5028
20070726 TEG 50.78 50.78 49.41 49.87 5433
20070727 TEG 49.9 50.19 49.06 49.06 6977
20070730 TEG 49.35 49.75 48.57 49.61 9101
20070731 TEG 50.04 50.48 49.41 49.49 6112
20070801 TEG 49.7 51.19 49.7 50.96 6386
20070802 TEG 50.96 51.36 50.36 51.12 7444
20070803 TEG 51.2 51.31 49.36 49.36 6310
20070806 TEG 49.75 51.16 49.06 51.16 6699
20070807 TEG 50.83 53.31 50.54 53.15 9346
20070808 TEG 51 53.86 51 53.82 18437
20070809 TEG 53.99 55.25 50.89 50.89 14589
20070810 TEG 51.22 52.46 49.68 50.31 10277
20070813 TEG 51 52.24 49.67 50.38 7152
20070814 TEG 50.6 50.6 49.35 49.79 4540
20070815 TEG 49.79 50.52 49.09 49.27 4942
20070816 TEG 49.25 49.93 48.1 49.69 5426
20070817 TEG 50.96 51.64 49.45 50.88 4993
20070820 TEG 50.48 51.39 49.67 50.22 3491
20070821 TEG 50.22 50.9 49.92 50.61 3327
20070822 TEG 50.5 51.71 50.35 51.64 5837
20070823 TEG 51.85 52.12 51.37 51.75 3829
20070824 TEG 51.91 52.26 51.25 52.24 2512
20070827 TEG 52.04 52.04 50.4 50.45 4229
20070828 TEG 50.44 51.32 50.21 50.27 5430
20070829 TEG 50.27 50.77 49.58 50.75 4107
20070830 TEG 50.4 50.58 49.47 50.24 5486
20070831 TEG 50.4 50.57 49.9 50.17 4160
20070904 TEG 50.14 50.81 50.14 50.6 2840
20070905 TEG 50.25 50.7 49.65 50.39 5111
20070906 TEG 50.4 50.78 50 50.78 3563
20070907 TEG 50.2 50.55 49.72 50.45 5775
20070910 TEG 50.31 50.67 49.77 50.06 4319
20070911 TEG 50.17 50.41 50.01 50.36 2849
20070912 TEG 50.13 50.8 50.12 50.48 3252
20070913 TEG 50.87 50.94 50.31 50.89 3175
20070914 TEG 50.79 51.33 50.79 51.13 3238
20070917 TEG 51.43 51.43 50.51 50.92 2718
20070918 TEG 51 52.06 50.87 51.9 3398
20070919 TEG 52.22 52.47 51.891 52.31 3992
20070920 TEG 52.39 52.39 51.9 52.07 2140
20070921 TEG 52.64 53 52 52.23 4891
20070924 TEG 51.75 52.02 51.55 51.81 4107
20070925 TEG 51.67 51.9 51.36 51.63 1818
20070926 TEG 51.99 52.32 51.7 52.18 2922
20070927 TEG 52.59 52.59 51.75 51.79 4286
20070928 TEG 51.74 52 51.05 51.23 2447
20071001 TEG 51.66 52.25 51.42 52.05 2388
20071002 TEG 52.18 52.33 51.48 51.69 2698
20071003 TEG 51.56 51.93 51.28 51.88 2722
20071004 TEG 52.07 52.48 51.91 52.33 2378
20071005 TEG 52.77 52.77 52.21 52.39 2930
20071008 TEG 52.39 52.63 52.16 52.54 3086
20071009 TEG 52.55 53.56 52.5 53.42 4113
20071010 TEG 52.68 53.64 52.68 53.54 3609
20071011 TEG 53.8 54.1 53.44 53.72 3986
20071012 TEG 53.72 54.07 53.59 54 3579
20071015 TEG 53.9 54.01 52.79 53.25 1867
20071016 TEG 53.02 53.51 52.82 53.04 3362
20071017 TEG 53.06 53.4 52.35 52.79 2322
20071018 TEG 52.76 53.11 52.53 52.8 2227
20071019 TEG 52.55 52.64 51.44 51.44 4202
20071022 TEG 51 51.74 50.61 51.52 3013
20071023 TEG 51.47 51.72 50.55 50.87 6154
20071024 TEG 50.83 51.29 50.55 51.28 2812
20071025 TEG 51 51.99 51 51.93 3930
20071026 TEG 51.9 52.2 51.61 52.04 2634
20071029 TEG 52.43 52.43 52.05 52.19 2549
20071030 TEG 52.05 52.93 51.85 52.6 2673
20071031 TEG 52.73 53.9 52.45 53.81 4769
20071101 TEG 53.75 54.03 52.32 52.39 4864
20071102 TEG 52.5 53.02 52.32 52.9 3072
20071105 TEG 52.66 53.12 52.24 52.8 6307
20071106 TEG 52.8 53.09 52.16 52.87 8328
20071107 TEG 52.76 52.76 50.85 50.85 3441
20071108 TEG 51 52.34 50.78 51.69 9262
20071109 TEG 51.41 51.84 51 51.09 7093
20071112 TEG 50.85 51.8 50.85 51.22 6653
20071113 TEG 51.55 52.01 51.01 52.01 4599
20071114 TEG 52.18 52.23 51.28 51.37 2393
20071115 TEG 51 51.59 51 51.17 3686
20071116 TEG 51.5 51.78 50.77 51.16 6602
20071119 TEG 50.74 51 50.41 50.46 7940
20071120 TEG 50.26 51.23 50.26 51.1 6772
20071121 TEG 50.19 51.15 50.19 50.67 6245
20071123 TEG 50.9 51.36 50.72 51.19 2369
20071126 TEG 51.3 52.11 51.29 51.29 4390
20071127 TEG 51.02 51.66 50.68 51.09 4158
20071128 TEG 51.09 51.09 50.36 51.02 4245
20071129 TEG 50.75 51.06 50.65 50.79 2245
20071130 TEG 51.3 51.3 50.74 51.01 6062
20071203 TEG 51.82 53.31 51.58 51.72 9310
20071204 TEG 51.51 52.1 51.51 51.78 5152
20071205 TEG 51.99 52.53 51.95 52.36 4433
20071206 TEG 52.34 52.34 51.75 52.24 3162
20071207 TEG 52.31 52.45 51.75 51.88 4544
20071210 TEG 51.98 52.06 51.78 51.97 2812
20071211 TEG 52.15 52.31 51.18 51.33 4594
20071212 TEG 52.58 52.58 51.37 51.89 6939
20071213 TEG 51.74 52.37 51.51 52.23 4231
20071214 TEG 52.1 52.21 50.91 50.91 3727
20071217 TEG 50.79 50.82 50.02 50.19 5049
20071218 TEG 50.77 50.77 50.29 50.56 7398
20071219 TEG 50.84 51.01 50.4 50.71 5853
20071220 TEG 51.17 51.41 50.41 51.41 8270
20071221 TEG 51.4 52.18 51.4 52.14 6847
20071224 TEG 51.81 52.43 51.81 52 1274
20071226 TEG 52.08 52.19 51.65 51.73 2803
20071227 TEG 51.69 51.98 51.41 51.64 4164
20071228 TEG 51.5 51.99 51.43 51.97 4120
20071231 TEG 51.88 51.94 51.58 51.69 2684
20080102 TEG 51.63 51.91 50.68 50.76 4624
20080103 TEG 50.93 51 50.43 50.43 3893
20080104 TEG 50.56 50.7 50.18 50.3 4267
20080107 TEG 50.79 51.84 50.44 51.84 4984
20080108 TEG 51.99 52.47 51.73 51.73 4893
20080109 TEG 51.75 52.87 51.51 52.87 5304
20080110 TEG 52.59 53.26 52.29 52.6 5202
20080111 TEG 52.26 52.65 52.05 52.08 4362
20080114 TEG 52.5 52.5 51.7 51.8 3204
20080115 TEG 51.45 51.84 51.19 51.19 5595
20080116 TEG 51 51.54 50.74 51.1 6288
20080117 TEG 51.15 51.24 49.94 50.15 7123
20080118 TEG 50.11 50.72 49.03 49.29 6337
20080122 TEG 48.03 48.8 47.01 48.16 8147
20080123 TEG 47.51 50.55 47.3 50.3 8257
20080124 TEG 50.64 50.69 48.49 48.49 6696
20080125 TEG 49.14 49.14 47.35 47.48 4682
20080128 TEG 47.69 48.41 47.61 48.37 3600
20080129 TEG 48.76 48.76 48.02 48.21 4453
20080130 TEG 48.3 49.05 47.83 48.07 4381
20080131 TEG 47.61 49.34 47.47 48.62 6134
20080201 TEG 48.73 50.08 48.54 50.08 5978
20080204 TEG 50.14 51.535 49.95 51.19 4961
20080205 TEG 50.62 50.8 49.47 49.47 3821
20080206 TEG 50 50.53 49.89 50.07 4116
20080207 TEG 50.02 50.05 49.39 49.96 4312
20080208 TEG 49.4 49.95 49.27 49.41 2118
20080211 TEG 49.63 49.63 48.97 49.33 3520
20080212 TEG 49.48 49.48 48.84 49.19 4528
20080213 TEG 49.4 49.57 48.48 48.73 3918
20080214 TEG 48.61 49.45 48.16 48.36 3389
20080215 TEG 48.16 48.52 47.83 48.38 3110
20080219 TEG 48.71 49.46 48.5 48.67 3252
20080220 TEG 48.47 49.54 48.04 48.88 8358
20080221 TEG 48.94 49.05 48.16 48.31 4420
20080222 TEG 48.56 48.89 47.95 48.84 5583
20080225 TEG 48.97 49.36 48.45 49.12 5814
20080226 TEG 49.13 49.61 48.93 49.48 5546
20080227 TEG 49 49 47.7 47.74 5736
20080228 TEG 47.59 47.84 47.13 47.51 5463
20080229 TEG 47.22 47.22 45.78 45.93 4193
20080303 TEG 46.02 46.1 45.36 45.75 3796
20080304 TEG 45.46 46.21 45.25 45.68 6128
20080305 TEG 45.74 46.17 45.35 45.77 5690
20080306 TEG 45.56 45.68 44.85 44.85 6164
20080307 TEG 44.67 45.12 44.15 44.88 4333
20080310 TEG 44.91 45.39 44.6 44.99 5062
20080311 TEG 45.91 45.9636 45.09 45.93 4962
20080312 TEG 46.12 46.6 45.58 45.61 5094
20080313 TEG 45.33 45.97 45.17 45.65 4868
20080314 TEG 46.24 46.24 44.68 44.86 8894
20080317 TEG 44.04 45.35 44.04 45 9805
20080318 TEG 45.47 45.88 45.03 45.78 4929
20080319 TEG 46.18 46.39 44.76 44.76 6335
20080320 TEG 45.1 45.67 44.63 45.55 5732
20080324 TEG 45.87 46.05 45.29 45.51 3712
20080325 TEG 45.7 46.16 45.68 45.8 4201
20080326 TEG 45.6 46.26 45.47 45.91 3759
20080327 TEG 46.2 46.7 45.99 46.03 4379
20080328 TEG 46.05 46.48 45.9 46.06 2968
20080331 TEG 46.13 46.81 45.82 46.64 3669
20080401 TEG 47 48.14 46.89 48.14 4182
20080402 TEG 48.35 48.54 47.72 48.14 4717
20080403 TEG 47.97 48.35 47.7 47.89 2846
20080404 TEG 47.89 48.44 47.61 47.97 3441
20080407 TEG 48.45 48.66 47.71 48.38 2737
20080408 TEG 48.31 48.62 48.02 48.45 2745
20080409 TEG 48.66 48.81 47.87 48.05 2350
20080410 TEG 48.05 48.29 47.71 48.04 2725
20080411 TEG 47.72 48.13 47.5 47.87 2213
20080414 TEG 47.71 48.09 47.71 47.85 3480
20080415 TEG 48.01 48.33 47.73 48.08 4061
20080416 TEG 48.45 49.57 48.29 49.57 2834
20080417 TEG 49.56 49.66 49.04 49.25 2594
20080418 TEG 49.87 50 49.09 49.39 4072
20080421 TEG 49.03 49.29 48.14 48.58 4315
20080422 TEG 48.56 48.56 47.8 48.03 3484
20080423 TEG 48.17 48.38 47.98 48.38 2446
20080424 TEG 48.4 48.6 47.89 47.89 3515
20080425 TEG 48.22 48.62 48 48.42 2302
20080428 TEG 48.79 48.79 48.09 48.32 2814
20080429 TEG 48.35 48.77 48.11 48.37 6682
20080430 TEG 48.23 48.64 47.89 47.89 3858
20080501 TEG 47.99 48.94 47.8 48.44 6528
20080502 TEG 48.61 48.9 48.3 48.73 9094
20080505 TEG 48.71 48.91 48 48.3 3776
20080506 TEG 48.01 48.15 47.46 47.96 3426
20080507 TEG 48 48 47.18 47.26 4427
20080508 TEG 49.29 49.62 47.26 48.48 10315
20080509 TEG 48.22 49.55 48.16 49.32 8851
20080512 TEG 49.41 50.07 49.35 50.07 5649
20080513 TEG 50.01 50.23 49.65 49.86 5353
20080514 TEG 50 50.37 49.86 50.22 4052
20080515 TEG 50.06 50.64 49.95 50.61 4054
20080516 TEG 50.53 50.95 50.3 50.88 3926
20080519 TEG 51.2 51.53 50.62 51.3 5901
20080520 TEG 51.3 51.45 50.46 51.12 4579
20080521 TEG 51.51 51.7 50.89 51.01 4765
20080522 TEG 50.99 51.66 50.89 51.57 3521
20080523 TEG 51.3 51.44 50.78 50.88 4236
20080527 TEG 51.01 51.46 50.93 51.36 3497
20080528 TEG 50.88 50.88 50.24 50.59 4344
20080529 TEG 50.55 51.61 50.4501 51.42 6437
20080530 TEG 51.41 51.81 51.07 51.35 5109
20080602 TEG 51.17 51.34 50.68 51.08 4571
20080603 TEG 51.08 51.44 50.76 51.05 3892
20080604 TEG 51.05 52.05 51.05 51.71 5578
20080605 TEG 51.66 52.36 51.43 52.36 3801
20080606 TEG 52.34 52.34 50.99 51.16 8604
20080609 TEG 51.15 51.95 51.15 51.81 5825
20080610 TEG 51.69 51.97 51.31 51.9 4638
20080611 TEG 51.59 51.9 51.445 51.51 3826
20080612 TEG 51.54 51.63 51.06 51.28 4443
20080613 TEG 51.36 51.82 51.18 51.82 3760
20080616 TEG 51.46 52 51.06 51.99 3386
20080617 TEG 52.5 52.5 51.79 52.12 4906
20080618 TEG 52.08 52.53 51.56 51.71 4885
20080619 TEG 51.79 52.24 51.7 52.02 6063
20080620 TEG 51.75 52.42 51.5 51.5 9459
20080623 TEG 51.78 52.74 51.77 51.93 5267
20080624 TEG 51.82 51.98 51.57 51.8 3114
20080625 TEG 51.8 52.73 51.555 52.44 4971
20080626 TEG 51.79 52.32 50.84 50.84 4800
20080627 TEG 50.9 51.33 50.14 50.14 4478
20080630 TEG 50.01 51.13 50.01 50.83 3635
20070702 TEK 33.98 34.76 33.9 34.64 12878
20070703 TEK 34.59 34.64 34.42 34.55 3992
20070705 TEK 34.35 34.72 34.18 34.67 13895
20070706 TEK 34.67 34.74 34.48 34.5 6360
20070709 TEK 34.33 34.61 34.13 34.59 7498
20070710 TEK 34.51 34.7 34.31 34.32 10415
20070711 TEK 34.38 34.6 34.2 34.52 7004
20070712 TEK 34.52 34.75 34.36 34.7 6863
20070713 TEK 34.74 34.75 34.43 34.53 4507
20070716 TEK 34.53 34.88 34.27 34.81 10779
20070717 TEK 34.73 35.19 34.73 35.04 14417
20070718 TEK 34.99 35 32.82 34.96 12306
20070719 TEK 34.97 34.98 34.76 34.9 10226
20070720 TEK 34.95 35.03 34.8 34.85 20407
20070723 TEK 35 35.38 34.88 34.9 23247
20070724 TEK 34.55 34.72 34.23 34.25 7361
20070725 TEK 34.55 34.59 34.1 34.41 7019
20070726 TEK 34.21 34.32 33.48 33.87 9852
20070727 TEK 33.68 33.84 33.07 33.07 8239
20070730 TEK 33.05 33.67 32.9 33.48 10862
20070731 TEK 33.75 33.88 32.81 32.85 6662
20070801 TEK 32.73 33.32 32.43 33.29 8358
20070802 TEK 33.4 33.75 33.1 33.6 7536
20070803 TEK 33.66 33.9 33.21 33.28 9250
20070806 TEK 33.33 33.95 33.33 33.92 9299
20070807 TEK 33.8 34.33 33.4 34.03 11469
20070808 TEK 34.12 34.33 33.94 34.26 13456
20070809 TEK 33.8 34.48 32.45 32.8 13725
20070810 TEK 32.38 33.25 32.12 33.05 12307
20070813 TEK 33.2 33.26 32.75 32.95 5503
20070814 TEK 33.05 33.14 32.35 32.35 5399
20070815 TEK 31.85 32.27 31.2 31.31 14367
20070816 TEK 31.13 31.46 30.44 31.25 18034
20070817 TEK 32.08 32.1 31.4 31.81 5134
20070820 TEK 31.81 32.04 31.44 31.62 4288
20070821 TEK 31.66 31.81 31.35 31.4 3883
20070822 TEK 31.71 32.2 31.6 32.15 4355
20070823 TEK 32.38 32.4 31.8 32 2932
20070824 TEK 31.94 32.35 31.79 32.31 3197
20070827 TEK 32.16 32.38 32.06 32.16 3186
20070828 TEK 31.96 32.11 31.52 31.52 3661
20070829 TEK 31.6 32.4 31.5 32.38 3029
20070830 TEK 32.29 32.85 31.97 32.01 5482
20070831 TEK 32.25 32.47 31.96 32.15 7750
20070904 TEK 32.08 32.86 32.03 32.5 5138
20070905 TEK 32.29 32.5 31.89 31.99 4768
20070906 TEK 32.03 32.21 31.86 32 5751
20070907 TEK 31.75 31.99 31.47 31.56 5000
20070910 TEK 31.7 31.8 31.04 31.19 6586
20070911 TEK 31.32 31.75 31.27 31.7 5938
20070912 TEK 31.58 32.01 31.54 31.8 4193
20070913 TEK 31.93 32.01 31.61 31.71 3249
20070914 TEK 31.5 31.93 31.4 31.85 3441
20070917 TEK 31.77 31.93 31.68 31.83 3290
20070918 TEK 31.97 32.16 31.76 32.06 6180
20070919 TEK 32.36 32.47 32.1 32.32 4497
20070920 TEK 32.25 32.45 32.2 32.3 4402
20070921 TEK 31.5 32.3 29.56 29.61 29065
20070924 TEK 29.45 29.5 28.55 28.87 19659
20070925 TEK 28.69 28.88 28.14 28.31 16667
20070926 TEK 28.26 28.55 28.1 28.16 21266
20070927 TEK 28.16 28.22 27.97 28.08 14832
20070928 TEK 28 28.09 27.7 27.74 19261
20071001 TEK 27.74 28.04 27.67 27.93 13724
20071002 TEK 27.93 28 27.73 27.96 8112
20071003 TEK 27.86 27.9 27.63 27.76 7236
20071004 TEK 27.78 28.19 27.72 27.95 12166
20071005 TEK 28.24 28.39 28.06 28.27 6409
20071008 TEK 28.43 28.89 28.3 28.81 13360
20071009 TEK 28.7 28.89 28.4 28.89 6931
20071010 TEK 28.82 28.87 28.31 28.81 9575
20071011 TEK 28.86 28.88 28.2 28.28 5432
20071012 TEK 28.25 28.56 28.04 28.34 6195
20071015 TEK 37.64 37.95 37.55 37.85 256102
20071016 TEK 37.77 37.81 37.69 37.73 69392
20071017 TEK 37.77 37.85 37.7 37.76 46869
20071018 TEK 37.77 37.82 37.73 37.73 58644
20071019 TEK 37.74 37.82 37.74 37.79 39525
20071022 TEK 37.79 37.85 37.67 37.85 43127
20071023 TEK 37.85 37.85 37.7 37.75 24165
20071024 TEK 37.62 37.76 37.62 37.76 32377
20071025 TEK 37.73 37.82 37.68 37.82 15039
20071026 TEK 37.67 37.79 37.66 37.7 19702
20071029 TEK 37.75 37.79 37.75 37.77 8021
20071030 TEK 37.77 37.8 37.75 37.79 19253
20071031 TEK 37.84 37.89 37.83 37.85 16552
20071101 TEK 37.85 37.89 37.72 37.84 21931
20071102 TEK 37.87 37.89 37.75 37.86 23710
20071105 TEK 37.82 37.88 37.52 37.81 19995
20071106 TEK 37.81 37.85 37.77 37.8 30657
20071107 TEK 37.79 37.84 37.78 37.78 20963
20071108 TEK 37.79 37.95 37.78 37.94 21854
20071109 TEK 37.6 37.95 37.6 37.89 28199
20071112 TEK 37.85 37.9 37.8 37.81 20364
20071113 TEK 37.84 37.91 37.83 37.91 10024
20071114 TEK 37.85 37.89 37.46 37.75 25937
20071115 TEK 37.81 37.98 37.78 37.94 61267
20071116 TEK 37.95 38.32 37.95 38.1 8875
20071119 TEK 38.02 38.05 37.97 37.97 5573
20070702 TEL 39.20 40.63 38.98 39.97 20005
20070703 TEL 39.98 40.61 39.08 39.66 37523
20070705 TEL 39.6 40 39.24 39.45 42781
20070706 TEL 39.4 39.92 38.8 39.82 39507
20070709 TEL 39.55 40.4 38.48 40.3 53694
20070710 TEL 39.5 39.5 38.48 39 54832
20070711 TEL 39 39.25 38.7 39.06 59648
20070712 TEL 38.95 39.06 38.31 39.01 40944
20070713 TEL 38.3 39.89 38 39.47 20646
20070716 TEL 38 39.85 37.07 39.3 25148
20070717 TEL 39.02 39.5 38.27 38.86 39134
20070718 TEL 36.95 38.86 36.6 37.94 49094
20070719 TEL 38.04 38.45 37.63 38.1 20784
20070720 TEL 38.1 38.18 37.87 38.03 34068
20070723 TEL 35.1 39 35.1 38.91 21645
20070724 TEL 38.72 39.22 38.13 38.4 21190
20070725 TEL 38.25 38.57 38 38.47 24215
20070726 TEL 38 38.3 36.72 37.56 36303
20070727 TEL 36 38.13 35.73 36.95 29129
20070730 TEL 36.4 36.45 35.58 36.05 29155
20070731 TEL 36.05 36.08 35.7 35.82 21488
20070801 TEL 34.92 36 34.76 35.22 37717
20070802 TEL 34.61 35.5 34.09 35.27 25191
20070803 TEL 35.1 35.43 35 35.09 24450
20070806 TEL 35.2 35.32 34.98 35.15 38966
20070807 TEL 34.85 35.38 34 34.85 26242
20070808 TEL 32.09 35.47 32.09 34.74 33557
20070809 TEL 34.3 34.77 33.62 33.73 20585
20070810 TEL 33.73 33.73 32.38 32.81 60345
20070813 TEL 33 33.25 32.39 32.99 38600
20070814 TEL 33.13 33.25 32.12 32.45 60218
20070815 TEL 32.53 33.24 32.5 32.96 42804
20070816 TEL 32.06 33.25 32 33.04 41332
20070817 TEL 33.9 35.23 33.5 35.1 30265
20070820 TEL 34.87 35.98 34.6 34.95 19487
20070821 TEL 33.9 34.97 33.85 34.67 22575
20070822 TEL 34.75 35.34 34.3 34.86 22330
20070823 TEL 35.25 35.53 34.87 35.36 30537
20070824 TEL 35.28 37 35.1 36.27 21050
20070827 TEL 36.2 36.56 35.4 35.47 14311
20070828 TEL 34.95 35.63 34.9 35.12 22437
20070829 TEL 35.32 35.5 34.81 35.36 16159
20070830 TEL 35.08 35.97 34.63 34.96 15900
20070831 TEL 34.53 35.55 34 34.87 22869
20070904 TEL 34.87 35.02 34.3 34.91 19097
20070905 TEL 34.5 34.77 33.95 34.69 21330
20070906 TEL 32 36.69 32 35.23 34147
20070907 TEL 34.8 34.81 33.15 33.5 18694
20070910 TEL 33.41 33.95 33.17 33.2 23400
20070911 TEL 33.27 33.46 32.6 33.04 19211
20070912 TEL 32.82 33.19 32.4 32.56 28679
20070913 TEL 33.01 33.22 32.65 32.89 23518
20070914 TEL 32.68 33.69 32.63 33.06 27445
20070917 TEL 32.8 33.31 32.59 33.14 22461
20070918 TEL 33.03 34.99 32.62 33.59 22369
20070919 TEL 33.95 34.59 32.54 33.07 138392
20070920 TEL 33.07 33.66 32.8 33.46 18149
20070921 TEL 33.86 33.97 33.18 33.45 26277
20070924 TEL 33.53 33.71 33.03 33.39 15492
20070925 TEL 33.33 33.77 33.14 33.77 15165
20070926 TEL 34.25 35.35 34.22 34.54 38382
20070927 TEL 34.74 35.75 34.54 35.18 20998
20070928 TEL 35.02 35.53 34.85 35.43 16891
20071001 TEL 35.7 36.64 34.93 36.28 27174
20071002 TEL 36 36.25 35.72 35.95 30892
20071003 TEL 35.96 36 35.25 35.66 23269
20071004 TEL 35.66 36.47 34.92 35.9 30802
20071005 TEL 35.85 36.89 35.81 36.05 23343
20071008 TEL 36.23 37.33 36.18 37.12 14540
20071009 TEL 37.12 37.33 36.57 36.73 17051
20071010 TEL 36.39 37.12 36.33 36.84 55786
20071011 TEL 37 37.24 36.35 36.65 22051
20071012 TEL 36.49 37.09 36.37 37 10537
20071015 TEL 37.15 37.43 36.81 36.97 15595
20071016 TEL 37 37.2 36.58 36.99 16509
20071017 TEL 37.1 37.5 36.6 36.9 31604
20071018 TEL 36.77 36.93 36.65 36.88 19852
20071019 TEL 36.82 36.92 36.06 36.24 27572
20071022 TEL 35.89 36.3 35.27 35.68 21749
20071023 TEL 35.9 36.1 35 35.12 12729
20071024 TEL 35.1 35.1 33.89 34.56 14036
20071025 TEL 34.64 34.65 33.77 34.04 16742
20071026 TEL 34.28 34.49 33.48 33.7 12618
20071029 TEL 33.94 34.6 33.87 34.38 13655
20071030 TEL 34.25 35.54 34.08 35 12009
20071031 TEL 34.85 35.76 34.73 35.67 18498
20071101 TEL 35.62 36 35.02 35.17 17957
20071102 TEL 35.15 35.74 34.75 35.37 14018
20071105 TEL 35.23 35.23 33.54 33.76 16044
20071106 TEL 33.76 33.77 32.65 33.77 11893
20071107 TEL 33.36 33.48 32.55 32.99 30303
20071108 TEL 33.02 33.38 32.85 33.14 32614
20071109 TEL 32.64 33.22 31.77 32.57 30850
20071112 TEL 32.45 32.61 31.31 31.36 19480
20071113 TEL 31.38 33.41 31.36 32.35 18231
20071114 TEL 32.61 33.06 32.47 32.5 28091
20071115 TEL 32.31 33.15 31.98 33.1 26796
20071116 TEL 34.87 35.86 34.11 35.02 64587
20071119 TEL 34.73 35.78 34.73 35.05 43770
20071120 TEL 35.04 35.36 34.66 35.2 26406
20071121 TEL 34.84 35.55 34.55 35.01 22270
20071123 TEL 35.17 35.43 34.79 35.43 6621
20071126 TEL 35.36 35.95 34.48 34.64 23257
20071127 TEL 34.75 35.01 34.06 34.48 47152
20071128 TEL 34.67 35.96 34.28 35.69 34141
20071129 TEL 35.51 36.82 35.39 36.6 17980
20071130 TEL 36.67 37.45 36.37 37.39 26504
20071203 TEL 37.01 37.62 37.01 37.26 22469
20071204 TEL 36.96 37.26 36.67 36.8 14359
20071205 TEL 37.07 37.07 36.4 36.8 22128
20071206 TEL 36.79 37.97 36.72 37.63 18660
20071207 TEL 37.62 37.81 37.07 37.42 14688
20071210 TEL 37.45 37.49 36.6 37.38 13515
20071211 TEL 37.36 37.89 36.43 36.51 20544
20071212 TEL 37.24 37.44 36.55 37.14 19748
20071213 TEL 36.88 37.37 36.54 36.96 20448
20071214 TEL 37.04 37.09 36.25 36.54 13988
20071217 TEL 36.31 37 36.1 36.53 35362
20071218 TEL 36.72 37.68 36.42 36.81 22700
20071219 TEL 37 37.3 36.54 36.8 14090
20071220 TEL 36.99 37.02 36.3 36.58 19872
20071221 TEL 37.04 38.14 36.86 37.28 30722
20071224 TEL 36.96 38.09 36.96 37.94 5120
20071226 TEL 37.46 38.46 37.46 37.97 9718
20071227 TEL 37.82 38.12 37 37.45 15292
20071228 TEL 37.82 38.14 37.02 37.8 13932
20071231 TEL 37.61 37.75 36.815 37.13 12138
20080102 TEL 37.13 37.25 36.23 36.77 25166
20080103 TEL 36.56 37.78 36.56 36.68 19739
20080104 TEL 36.4 36.64 35.43 35.52 25056
20080107 TEL 35.7 35.77 34.04 34.26 22363
20080108 TEL 34.28 34.36 32.81 32.92 26724
20080109 TEL 32.82 33.53 32.37 33.37 22423
20080110 TEL 33.05 34.14 32.95 33.82 28061
20080111 TEL 33.45 34.03 33.15 33.42 15838
20080114 TEL 33.62 34.99 33.45 34.32 13235
20080115 TEL 33.84 34.28 33.08 33.17 19467
20080116 TEL 33.09 34.18 32.6 33.71 21367
20080117 TEL 33.74 34.11 32.61 32.71 23932
20080118 TEL 32.93 33.35 31.58 32.26 30820
20080122 TEL 30.65 32.31 30.65 31.74 25921
20080123 TEL 30.76 31.44 30.19 31.41 43907
20080124 TEL 31.28 32.7 31.28 32.61 35795
20080125 TEL 32.86 33.41 32.7 33.23 30967
20080128 TEL 33.41 33.41 32.41 33.36 15248
20080129 TEL 33.63 33.71 32.68 32.81 14901
20080130 TEL 32.67 34.25 31.53 33.41 22174
20080131 TEL 32.64 34.26 32.64 33.74 24086
20080201 TEL 34.04 34.32 33.63 33.89 18082
20080204 TEL 33.76 34.1799 32.73 33.84 17768
20080205 TEL 32.05 33.53 32.05 32.61 19140
20080206 TEL 33.2 36.3 33.2 34.75 58854
20080207 TEL 34.92 35.15 33.93 35.12 23939
20080208 TEL 34.99 35.21 34.22 34.6 11974
20080211 TEL 34.61 35.38 34.47 35.12 14534
20080212 TEL 35.28 35.63 34.88 35.2 12138
20080213 TEL 35.4 36.35 35.27 35.85 12046
20080214 TEL 35.7 35.82 34.93 35.2 18047
20080215 TEL 35.19 35.19 34.51 35.08 20887
20080219 TEL 35.41 35.61 34.88 35.18 12514
20080220 TEL 34.7 35.19 34.37 35 16109
20080221 TEL 35.05 35.19 34.06 34.16 13654
20080222 TEL 34.36 34.73 34.2 34.53 16277
20080225 TEL 34.73 34.86 34.28 34.68 15859
20080226 TEL 34.58 35.22 34.28 34.67 21773
20080227 TEL 34.49 34.96 34.2 34.44 22290
20080228 TEL 34 34.18 33.43 33.49 20249
20080229 TEL 33.04 33.58 32.71 32.9 25005
20080303 TEL 32.87 33.15 32.56 32.95 13443
20080304 TEL 32.59 33.01 32.35 32.91 17519
20080305 TEL 32.93 33.18 32.51 32.69 16431
20080306 TEL 32.67 32.91 32.09 32.47 18329
20080307 TEL 32.16 33.45 32.16 32.43 17891
20080310 TEL 32.39 33.15 31.42 31.43 22815
20080311 TEL 31.95 32.32 31.68 32.18 43167
20080312 TEL 32.19 32.78 32.1 32.23 15584
20080313 TEL 32.26 32.7091 31.73 32.08 48345
20080314 TEL 32.38 32.57 31.34 31.73 29629
20080317 TEL 31.06 32.34 30.58 31.18 31012
20080318 TEL 31.71 32.24 31.37 32.14 29403
20080319 TEL 32.23 32.73 31.76 32.01 22483
20080320 TEL 32.35 32.95 31.92 32.86 29882
20080324 TEL 33.01 33.9 32.72 33.8 21553
20080325 TEL 33.74 33.88 33.3 33.61 17960
20080326 TEL 33.38 34.2 33.22 34.04 16741
20080327 TEL 34.01 34.29 33.46 33.47 14940
20080328 TEL 33.93 34.16 33.43 33.83 17846
20080331 TEL 34.2 34.43 33.59 34.32 25778
20080401 TEL 34.09 34.62 34.01 34.48 28089
20080402 TEL 34.44 35.06 34.21 35 28630
20080403 TEL 34.92 35.1 34.41 34.97 15442
20080404 TEL 34.76 36.37 34.52 35.84 20057
20080407 TEL 35.77 36.26 35.64 35.8 13449
20080408 TEL 35.45 35.68 34.91 35.03 15728
20080409 TEL 35.12 35.13 34.67 34.93 11397
20080410 TEL 34.85 34.97 34.47 34.74 13065
20080411 TEL 34.5 34.74 34.12 34.14 17821
20080414 TEL 33.95 34.72 33.93 34.43 11524
20080415 TEL 34.58 34.63 33.6 34.04 14626
20080416 TEL 34.26 35.24 34.26 34.92 17253
20080417 TEL 34.89 35.49 34.64 35.38 16280
20080418 TEL 35.9 36.99 35.9 36.87 22681
20080421 TEL 36.6 36.6 36.16 36.38 15968
20080422 TEL 36.16 36.18 35.32 35.5 15127
20080423 TEL 35.7 36.48 35.57 36.07 18092
20080424 TEL 36.06 37.43 35.9 37.19 20978
20080425 TEL 37.27 37.71 36.81 37.61 13414
20080428 TEL 37.38 37.67 37.09 37.18 15078
20080429 TEL 37.11 37.75 37.11 37.63 14775
20080430 TEL 37.63 38.2 37.39 37.41 20059
20080501 TEL 38.61 40 38.25 39.95 64478
20080502 TEL 39.95 40 39.1 39.81 24813
20080505 TEL 39.63 39.63 38.92 39.19 21763
20080506 TEL 39.15 39.15 37.47 38.59 20952
20080507 TEL 38.54 38.67 37.34 37.9 31366
20080508 TEL 37.91 38.8 37.86 38.24 26877
20080509 TEL 37.7 38.5 37.7 38.15 22697
20080512 TEL 38.17 38.45 38.01 38.33 18386
20080513 TEL 38.65 38.96 37.87 38.09 15428
20080514 TEL 38.12 38.2 37.64 37.74 21522
20080515 TEL 37.7 37.7 37.02 37.42 24138
20080516 TEL 38.47 39.19 37.51 39.17 28162
20080519 TEL 39.15 39.5 38.85 39.06 17903
20080520 TEL 38.8 38.9 38.08 38.38 14828
20080521 TEL 38.52 38.62 37.94 38.03 16124
20080522 TEL 38.06 38.32 37.69 37.79 12238
20080523 TEL 37.69 38.44 37.5 38.13 12162
20080527 TEL 37.86 39.3 37.86 39.15 20177
20080528 TEL 39.34 39.38 38.97 39.38 15704
20080529 TEL 39.16 39.97 38.72 39.49 13207
20080530 TEL 39.77 40.26 39.5 40.12 23927
20080602 TEL 40.04 40.34 39.15 39.81 14454
20080603 TEL 40.06 40.15 38.64 39.05 14899
20080604 TEL 39.09 39.3 38.58 38.93 23556
20080605 TEL 38.99 39.22 38.52 38.99 32231
20080606 TEL 38.77 39.37 38.26 38.29 21179
20080609 TEL 38.3 39.08 38.09 38.79 20095
20080610 TEL 38.45 38.77 38.23 38.3 26582
20080611 TEL 38.5 38.5 37.35 37.44 23543
20080612 TEL 37.96 38.44 37.68 38.01 23403
20080613 TEL 38.44 38.55 37.88 38.55 22429
20080616 TEL 38.63 39.36 37.96 39.1 20395
20080617 TEL 39.115 39.2 38.29 38.32 13203
20080618 TEL 37.87 38.3 37.19 37.2 23404
20080619 TEL 37.25 38.03 37.01 37.64 29654
20080620 TEL 37.6 37.66 36.65 36.81 31803
20080623 TEL 36.94 37.07 36.05 36.25 54243
20080624 TEL 36.05 37.08 36.01 37.01 30067
20080625 TEL 37.05 37.24 36.47 36.74 24882
20080626 TEL 36.24 36.66 35.5 35.6 39374
20080627 TEL 35.63 36.16 35.39 36.03 43589
20080630 TEL 36 36.09 35.725 35.82 22231
20070702 TER 17.61 17.96 17.61 17.88 47094
20070703 TER 17.87 17.99 17.73 17.82 19992
20070705 TER 17.82 17.83 17.65 17.68 29941
20070706 TER 17.73 18.01 17.63 17.97 36234
20070709 TER 17.95 18.24 17.93 18.17 37962
20070710 TER 18.11 18.24 17.88 17.92 32298
20070711 TER 17.92 17.95 17.48 17.5 43391
20070712 TER 17.53 17.93 17.47 17.9 30193
20070713 TER 17.89 17.96 17.7 17.88 28505
20070716 TER 17.72 18.02 17.72 17.79 52912
20070717 TER 17.9 18.28 17.73 18.03 69900
20070718 TER 17.8 17.84 17.45 17.72 54057
20070719 TER 17.6 17.67 16.93 17.61 72906
20070720 TER 17.46 17.615 17.3 17.44 41705
20070723 TER 17.54 17.61 17.23 17.24 33778
20070724 TER 17.05 17.15 16.65 16.73 44825
20070725 TER 16.85 16.87 16.34 16.68 59529
20070726 TER 16.53 16.54 15.93 16.13 60067
20070727 TER 16.08 16.21 15.75 15.75 49573
20070730 TER 15.69 16.06 15.69 15.99 47940
20070731 TER 16.08 16.17 15.67 15.69 46697
20070801 TER 15.68 15.87 15.25 15.6 56757
20070802 TER 15.27 15.84 15.27 15.76 45244
20070803 TER 15.75 15.81 15.11 15.12 52304
20070806 TER 15.17 15.64 15.12 15.61 63669
20070807 TER 15.49 15.66 15.24 15.5 61221
20070808 TER 15.53 16.04 15.31 15.63 77109
20070809 TER 15.43 15.81 15.37 15.41 62080
20070810 TER 15.29 15.56 15.2 15.44 52261
20070813 TER 15.65 15.95 15.45 15.67 40455
20070814 TER 15.75 15.84 15.3 15.31 30097
20070815 TER 15.27 15.52 15 15.01 37359
20070816 TER 14.87 15.14 14.69 15.02 59852
20070817 TER 15.56 15.89 15.25 15.45 52050
20070820 TER 15.52 15.66 15.27 15.48 44269
20070821 TER 15.5 15.75 15.44 15.49 27170
20070822 TER 15.66 16.53 15.33 15.66 41606
20070823 TER 15.78 15.78 15.24 15.31 36858
20070824 TER 15.25 15.44 15.25 15.43 30312
20070827 TER 15.38 15.46 15.17 15.17 24410
20070828 TER 15.03 15.1 14.56 14.56 33211
20070829 TER 14.62 15.17 14.6 15.12 25670
20070830 TER 14.96 15.05 14.59 14.64 33968
20070831 TER 14.84 15.04 14.73 14.89 28241
20070904 TER 14.9 15.02 14.73 14.88 40484
20070905 TER 14.7 14.78 14.11 14.24 64220
20070906 TER 14.36 14.52 14.19 14.5 55669
20070907 TER 14.34 14.55 14.26 14.45 38676
20070910 TER 14.48 14.94 14.41 14.64 64086
20070911 TER 14.66 14.81 14.52 14.74 24721
20070912 TER 14.65 14.68 14.09 14.12 43729
20070913 TER 14.15 14.21 13.88 13.99 37155
20070914 TER 13.87 14.04 13.83 13.88 27779
20070917 TER 13.8 14.14 13.77 14.07 27280
20070918 TER 14.14 14.5 13.96 14.49 38882
20070919 TER 14.49 14.62 14.24 14.28 38875
20070920 TER 14.32 14.34 14.12 14.21 30029
20070921 TER 14.25 14.32 14.13 14.26 33609
20070924 TER 14.19 14.29 13.91 14.01 31055
20070925 TER 13.9 14.06 13.83 13.99 34095
20070926 TER 13.98 14.1 13.78 13.88 35959
20070927 TER 13.85 14.04 13.85 13.9 31711
20070928 TER 13.87 13.93 13.72 13.8 42098
20071001 TER 13.76 14.01 13.74 13.94 35938
20071002 TER 13.99 14.19 13.94 14.08 53014
20071003 TER 13.99 14.05 13.75 13.82 39527
20071004 TER 13.82 13.86 13.68 13.75 35397
20071005 TER 13.9 14.275 13.87 14.11 28741
20071008 TER 14.11 14.29 14.03 14.17 18315
20071009 TER 14.25 14.36 14.08 14.26 25107
20071010 TER 14.18 14.2 13.57 13.65 40398
20071011 TER 13.7 13.78 13.26 13.36 36306
20071012 TER 13.51 13.65 13.39 13.52 32495
20071015 TER 13.49 13.55 13.35 13.49 35037
20071016 TER 13.41 13.65 13.38 13.5 26528
20071017 TER 13.8 13.9 13.46 13.82 45748
20071018 TER 13.17 13.49 12.87 13.01 91912
20071019 TER 13.12 13.19 12.34 12.39 83018
20071022 TER 12.24 12.41 12.14 12.29 50740
20071023 TER 12.56 13.06 12.55 12.94 99429
20071024 TER 12.91 12.96 12.5 12.89 62965
20071025 TER 12.98 12.99 12.34 12.5 65071
20071026 TER 12.56 12.6 12.13 12.3 56983
20071029 TER 12.35 12.54 12.2 12.3 55399
20071030 TER 12.25 12.52 12.15 12.31 52562
20071031 TER 12.32 12.4 12.14 12.34 61364
20071101 TER 12.15 12.269 12.02 12.09 40288
20071102 TER 12.2 12.2 11.95 11.99 46171
20071105 TER 11.9 12.02 11.8 11.89 46789
20071106 TER 11.89 12.09 11.75 11.89 41820
20071107 TER 11.72 11.75 11.4 11.42 50274
20071108 TER 11.45 11.95 11.45 11.86 67337
20071109 TER 11.68 12.18 11.677 12.04 54240
20071112 TER 12.04 12.31 11.75 11.8 64495
20071113 TER 11.92 12.09 11.9 12.08 30490
20071114 TER 12.18 12.18 11.54 11.57 85745
20071115 TER 11.5 11.7 11.37 11.46 46266
20071116 TER 11.51 11.54 11.1 11.35 30862
20071119 TER 11.25 11.27 10.89 10.92 33401
20071120 TER 10.95 11.05 10.49 10.67 39071
20071121 TER 10.54 10.54 10.25 10.38 50806
20071123 TER 10.45 10.65 10.41 10.6 11918
20071126 TER 10.7 10.93 10.35 10.37 42652
20071127 TER 10.44 10.48 10.1 10.27 41063
20071128 TER 10.38 10.78 10.24 10.7 57555
20071129 TER 10.68 11.02 10.58 10.77 56634
20071130 TER 10.91 11.01 10.62 10.89 133352
20071203 TER 10.91 10.92 10.29 10.77 80614
20071204 TER 10.7 10.72 10.46 10.52 37047
20071205 TER 10.68 10.83 10.59 10.65 27191
20071206 TER 10.7 11.09 10.6 11.06 34352
20071207 TER 11.08 11.18 11 11.09 36060
20071210 TER 11.1 11.28 10.9 11.19 41146
20071211 TER 11.23 11.39 10.97 10.98 37705
20071212 TER 11.25 11.36 10.77 10.99 52121
20071213 TER 10.84 10.94 10.3 10.46 58067
20071214 TER 10.46 10.46 10.17 10.18 32998
20071217 TER 10.16 10.32 10.03 10.06 38834
20071218 TER 10.2 10.22 10.02 10.15 24683
20071219 TER 10.2 10.29 10.04 10.17 23077
20071220 TER 10.23 10.41 10.13 10.37 30030
20071221 TER 10.47 10.55 10.32 10.53 24759
20071224 TER 10.38 10.72 10.38 10.52 16615
20071226 TER 10.5 10.65 10.5 10.57 12466
20071227 TER 10.57 10.65 10.41 10.42 16255
20071228 TER 10.5 10.58 10.39 10.49 21691
20071231 TER 10.44 10.5 10.27 10.34 22619
20080102 TER 10.35 10.43 9.99 10.06 31810
20080103 TER 10.11 10.13 9.86 9.9 28754
20080104 TER 9.9 9.9 9.34 9.45 29910
20080107 TER 9.5 9.56 9.27 9.43 32342
20080108 TER 9.41 9.58 8.98 9.01 48196
20080109 TER 9.05 9.1 8.75 9.03 36855
20080110 TER 8.88 9.24 8.83 9.18 34159
20080111 TER 9.07 9.11 8.86 8.94 30492
20080114 TER 9.03 9.41 9.01 9.41 30719
20080115 TER 9.39 9.39 8.96 9.03 30264
20080116 TER 9.01 9.81 8.895 9.6 46709
20080117 TER 9.61 9.78 9.04 9.08 52121
20080118 TER 9.35 9.55 8.8 9.49 44185
20080122 TER 9.02 9.39 9.02 9.18 41712
20080123 TER 8.8 9.27 8.75 9.17 44290
20080124 TER 9.35 11 9.35 10.18 87790
20080125 TER 10.3 10.63 10.22 10.49 66838
20080128 TER 10.55 10.56 10.12 10.4 50280
20080129 TER 10.54 10.78 10.27 10.74 33840
20080130 TER 10.72 11.02 10.61 10.86 38341
20080131 TER 10.73 11.07 10.68 10.99 36878
20080201 TER 10.99 11.37 10.89 11.37 27408
20080204 TER 11.31 11.39 11.15 11.22 36200
20080205 TER 11.05 11.06 10.49 10.53 35128
20080206 TER 10.62 10.95 10.41 10.64 40685
20080207 TER 10.52 10.82 10.4 10.64 34265
20080208 TER 10.56 10.7 10.36 10.53 24760
20080211 TER 10.62 10.89 10.44 10.83 24855
20080212 TER 10.92 11.15 10.69 10.76 27193
20080213 TER 10.94 11.02 10.68 11 22224
20080214 TER 11.02 11.06 10.69 10.75 22051
20080215 TER 10.69 10.82 10.52 10.72 20958
20080219 TER 10.82 10.98 10.62 10.69 20681
20080220 TER 10.61 11.04 10.53 10.98 24168
20080221 TER 11.09 11.16 10.74 10.81 32512
20080222 TER 10.88 11 10.67 10.93 27308
20080225 TER 10.97 11.265 10.84 11.24 33462
20080226 TER 11.74 12.4 11.5 12.22 81845
20080227 TER 12.21 12.73 12.09 12.5 83325
20080228 TER 12.4 12.55 12.21 12.26 51931
20080229 TER 12.1 12.215 11.95 11.99 40721
20080303 TER 11.99 12.07 11.7 12 40920
20080304 TER 11.87 12.23 11.7 12.2 49152
20080305 TER 12.3 12.49 12.19 12.39 49548
20080306 TER 12.35 12.41 11.9 11.9 30051
20080307 TER 11.78 12.32 11.65 11.9 37920
20080310 TER 11.9 11.98 11.64 11.67 34418
20080311 TER 11.92 12.19 11.68 12.19 30579
20080312 TER 12.14 12.45 12.04 12.15 34968
20080313 TER 11.96 12.3185 11.79 12.16 35438
20080314 TER 12.32 12.35 11.75 11.99 29969
20080317 TER 11.67 12.04 11.53 11.91 40960
20080318 TER 12.25 12.5 12.13 12.46 39648
20080319 TER 12.55 12.73 12 12 41885
20080320 TER 12 12.34 11.86 12.32 34541
20080324 TER 12.44 13.13 12.42 12.84 37194
20080325 TER 12.91 12.94 12.45 12.53 27179
20080326 TER 12.45 12.48 12.01 12.29 26259
20080327 TER 12.79 12.85 12.5 12.51 44281
20080328 TER 12.85 12.85 12.35 12.41 22745
20080331 TER 12.79 12.79 12.25 12.42 25992
20080401 TER 12.63 12.98 12.52 12.92 38807
20080402 TER 13.04 13.2 12.87 13 32500
20080403 TER 12.86 13.5 12.85 13.46 39021
20080404 TER 13.45 13.58 13.1 13.47 44671
20080407 TER 13.62 13.69 13.16 13.25 20051
20080408 TER 13.04 13.19 12.75 12.8 22235
20080409 TER 12.7 12.97 12.63 12.76 25653
20080410 TER 12.63 12.83 12.45 12.73 28702
20080411 TER 12.55 12.69 12.35 12.39 29616
20080414 TER 12.34 12.46 12.22 12.22 20383
20080415 TER 12.14 12.32 11.84 12.27 53475
20080416 TER 12.4 12.87 12.32 12.61 45179
20080417 TER 12.58 12.67 12.07 12.13 36579
20080418 TER 12.28 12.52 12.1 12.42 33824
20080421 TER 12.38 12.65 12.23 12.58 34629
20080422 TER 12.58 12.58 11.92 12.28 43422
20080423 TER 12.65 13.92 12.65 13.47 113422
20080424 TER 13.27 13.83 13 13.6 55675
20080425 TER 13.7 13.85 13.43 13.69 42345
20080428 TER 13.69 13.78 13.28 13.43 29152
20080429 TER 13.33 13.53 13.24 13.4 17942
20080430 TER 13.5 13.59 13.2 13.29 24091
20080501 TER 13.16 14.02 13.14 13.94 34136
20080502 TER 14.01 14.25 13.68 13.83 34126
20080505 TER 13.72 13.88 13.56 13.77 20631
20080506 TER 13.6 14.06 13.55 13.97 26301
20080507 TER 13.9 14.1 13.66 13.75 27730
20080508 TER 13.83 13.94 13.54 13.88 28802
20080509 TER 13.64 13.82 13.54 13.66 20137
20080512 TER 13.74 13.88 13.59 13.84 15700
20080513 TER 13.93 13.93 13.61 13.64 35618
20080514 TER 13.77 14.23 13.64 13.87 33691
20080515 TER 13.86 14.16 13.74 14.1 23748
20080516 TER 14.25 14.25 13.61 14.09 30574
20080519 TER 14.15 14.5 14.03 14.09 34626
20080520 TER 14.08 14.08 13.29 13.42 49180
20080521 TER 13.4 13.54 13.1 13.2 32473
20080522 TER 13.19 13.45 13.01 13.22 27410
20080523 TER 13.08 13.33 12.845 13.08 30709
20080527 TER 13.02 13.62 13.02 13.57 27339
20080528 TER 13.51 13.76 13.47 13.56 25200
20080529 TER 13.62 13.8 13.5 13.53 18203
20080530 TER 13.64 13.88 13.56 13.74 21416
20080602 TER 13.66 13.83 13.02 13.23 29652
20080603 TER 13.25 13.35 12.92 13.04 38808
20080604 TER 13.05 13.26 12.93 13.03 43897
20080605 TER 13 13.055 12.57 12.7 55663
20080606 TER 12.61 12.87 12.41 12.47 43207
20080609 TER 12.43 12.54 11.94 12.21 43817
20080610 TER 12.15 12.26 11.91 12.11 34615
20080611 TER 12.11 12.11 10.85 10.86 88639
20080612 TER 10.94 11.58 10.86 11.5 73549
20080613 TER 11.59 11.73 11.35 11.45 52677
20080616 TER 11.46 12.01 11.34 11.7 55796
20080617 TER 11.84 11.85 11.55 11.65 33127
20080618 TER 11.55 11.58 11.02 11.12 45126
20080619 TER 11.07 11.56 11.05 11.45 29997
20080620 TER 11.31 11.33 10.95 11.11 46020
20080623 TER 11.12 11.25 10.91 11.01 29088
20080624 TER 10.95 11.24 10.83 11.01 22904
20080625 TER 11.14 11.55 11.09 11.31 24959
20080626 TER 11 11.14 10.7 10.73 36597
20080627 TER 10.74 10.86 10.53 10.71 36563
20080630 TER 11 11.38 10.85 11.07 67125
20070702 TEX 82.75 85.63 82.43 85.46 11869
20070703 TEX 85.47 85.98 84.36 84.81 4006
20070705 TEX 84.82 85.36 83.78 84.58 5805
20070706 TEX 84.77 85.21 83.7 84.67 4573
20070709 TEX 86.75 93.43 86.75 92.7 28081
20070710 TEX 91 91.58 89.5 90.04 17355
20070711 TEX 91.49 94.17 90.25 91.09 15980
20070712 TEX 92.15 93.26 91.09 93.26 12855
20070713 TEX 93.39 93.47 90.23 92.29 13512
20070716 TEX 95.98 96.94 94.03 94.13 20173
20070717 TEX 94.9 95.3 93.12 93.5 15400
20070718 TEX 93.16 94.03 91.5 93.32 10661
20070719 TEX 94.36 94.81 93.07 94.1 7712
20070720 TEX 92.02 92.5 89.8 90.96 17552
20070723 TEX 92.85 92.85 90.31 90.79 8070
20070724 TEX 89.64 90.33 88.49 88.55 11497
20070725 TEX 88.3 89.23 82.32 88.3 28444
20070726 TEX 87.02 88.85 81.02 83.87 34557
20070727 TEX 83.9 87.09 82.77 83.15 23162
20070730 TEX 85.7 90.79 84.82 89.28 28355
20070731 TEX 90.85 91.5 86.08 86.25 20714
20070801 TEX 86.92 88.15 84.78 86.85 22820
20070802 TEX 87.1 87.8 85.06 86.46 16821
20070803 TEX 86.43 86.9 82.25 82.4 22622
20070806 TEX 83.06 83.41 78.55 83.41 20625
20070807 TEX 82.2 83.62 80.4 81.95 19749
20070808 TEX 82.2 83.5 77.9 78.96 24430
20070809 TEX 77.38 78.2 72.02 74.38 41831
20070810 TEX 72.5 77.7 70.5 76.2 27373
20070813 TEX 78.18 80.02 77.48 78.3 16605
20070814 TEX 78.68 79.72 74.8 75.2 16212
20070815 TEX 75 76.54 71.4206 72.19 20189
20070816 TEX 71.1 73.22 66.24 69 30945
20070817 TEX 72.13 73 69.29 72.47 26445
20070820 TEX 74.18 76.24 72.51 75.53 21598
20070821 TEX 75 75.6 73.66 74.46 20549
20070822 TEX 75.69 78.23 75.4 77.79 12222
20070823 TEX 78.78 78.99 75.69 77.15 13060
20070824 TEX 77 80.38 76.88 80.35 11099
20070827 TEX 80 80.25 77.43 77.67 13000
20070828 TEX 77.15 78.44 75.5 75.5 12006
20070829 TEX 76.4 77.09 75.05 76.94 11117
20070830 TEX 76.38 78.49 76.14 77.45 10148
20070831 TEX 78.7 80.4 78.7 79.88 9976
20070904 TEX 80.02 83.13 79.22 82.9 14828
20070905 TEX 83.25 84.6 81.37 82.59 17137
20070906 TEX 83.37 84.01 80.88 82.95 16186
20070907 TEX 80.4 82.28 76.96 77.8 21895
20070910 TEX 78.3 78.3 75.32 76.6 14529
20070911 TEX 76.9 79.18 75.9 78.26 17281
20070912 TEX 77.75 79.129 76.5 76.94 12465
20070913 TEX 77.5 78.01 76.31 76.73 9774
20070914 TEX 75.99 76.75 75.45 76.19 9471
20070917 TEX 75.52 77.17 75.27 75.48 9907
20070918 TEX 76.16 82.13 76.13 81.6 18103
20070919 TEX 81.89 86.45 81.89 84.81 19420
20070920 TEX 84.4 85.08 81.81 82.64 11789
20070921 TEX 83.6 84.45 82.64 83.59 13441
20070924 TEX 83.59 84.45 82.1 84.45 14172
20070925 TEX 83.5 86.67 83.2 86.5 22022
20070926 TEX 87 88.6 86.58 87.73 16372
20070927 TEX 88.45 91.03 88.17 89.89 17576
20070928 TEX 89.55 91.21 88.29 89.02 12544
20071001 TEX 88.74 90.55 87.91 90.04 19255
20071002 TEX 89.8 90 87.49 88.2 12021
20071003 TEX 87.99 88 84.44 85.28 12011
20071004 TEX 84.28 86.21 83.82 86.03 8335
20071005 TEX 87.32 87.61 85.82 86.41 10780
20071008 TEX 87.6 88.1 86.5 87.76 12627
20071009 TEX 88.11 89.75 86.35 89.73 14304
20071010 TEX 89.52 90.75 87.34 88.46 12102
20071011 TEX 89.45 89.91 85.76 86.88 12594
20071012 TEX 86.69 88.56 86.69 88.17 6604
20071015 TEX 88.4 88.4 85 86.56 12580
20071016 TEX 86.15 86.6 84.41 85.16 12606
20071017 TEX 86.5 86.91 83.1 84.76 15102
20071018 TEX 84.22 86.28 83.48 85.62 10731
20071019 TEX 84.57 84.98 81.25 81.52 18026
20071022 TEX 80.48 80.9 76.69 80.18 19981
20071023 TEX 81.59 82.35 78.86 82.17 16690
20071024 TEX 81.94 83.33 80.77 82.93 17347
20071025 TEX 79 79 72.88 77.13 57259
20071026 TEX 77.13 77.58 74.25 74.9 26882
20071029 TEX 75.3 76.85 75.27 75.94 14854
20071030 TEX 75.6 75.731 73.01 73.67 14927
20071031 TEX 73.52 75.12 72.93 74.1501 21565
20071101 TEX 72.82 74.1 71.13 71.94 23441
20071102 TEX 72.9 73.46 70.91 73.25 23565
20071105 TEX 71.51 72.75 70.91 71.95 19708
20071106 TEX 72.5 73.62 71.5 73.52 13489
20071107 TEX 73.43 73.52 69.53 69.66 20774
20071108 TEX 69.75 70.2 67 68.27 27518
20071109 TEX 67.07 67.64 65.17 65.33 28840
20071112 TEX 65.2 65.37 60.5 60.62 33873
20071113 TEX 61.02 65.16 61.02 64.65 25974
20071114 TEX 65.17 65.82 63.54 63.93 21730
20071115 TEX 63.55 64.94 61.1 61.97 22171
20071116 TEX 62.26 62.47 59.26 59.8 27962
20071119 TEX 59 59.35 56.2 56.57 28011
20071120 TEX 57 58.43 56.3 57.5 27175
20071121 TEX 57 59.76 56.42 58.61 33881
20071123 TEX 59.12 60.52 59.0101 60.24 11867
20071126 TEX 60.36 61.27 56.65 56.82 24624
20071127 TEX 57.64 59.05 57.12 58 27152
20071128 TEX 58.55 62.57 58.55 62.15 27260
20071129 TEX 62 64.51 61.64 63.59 26269
20071130 TEX 65 66.36 63.55 64.45 25379
20071203 TEX 64.75 64.75 61.57 61.71 19048
20071204 TEX 61.88 61.88 60 61.3 26903
20071205 TEX 62.87 63.49 61.65 63.49 16536
20071206 TEX 64 67.1 63.57 67.03 20015
20071207 TEX 67.29 67.86 66.25 66.69 13860
20071210 TEX 68.5 69.68 66.85 67.3 20062
20071211 TEX 67.5 67.6 62.69 63.51 21855
20071212 TEX 65.42 67.45 63.51 64.25 33006
20071213 TEX 64.05 65.11 62.91 65.11 18864
20071214 TEX 64.99 64.99 63 63.49 15385
20071217 TEX 63.34 63.45 60.82 60.9 18233
20071218 TEX 61.35 62.81 58.85 60.41 28085
20071219 TEX 60.54 61.26 58.5 59.21 26571
20071220 TEX 59.76 62.6 59.3 62.6 21387
20071221 TEX 62.51 67 62.51 66.61 33350
20071224 TEX 67.2 67.39 65.57 66.51 6531
20071226 TEX 66.74 67.7 65.72 67.23 6978
20071227 TEX 66.85 67.16 64.89 65.14 10358
20071228 TEX 66.15 66.5 64.62 65.79 7922
20071231 TEX 65.45 66.16 64.33 65.57 10778
20080102 TEX 66.24 66.24 62.02 62.66 14354
20080103 TEX 62.75 63.75 61.28 61.89 17231
20080104 TEX 61.43 61.43 58.04 58.44 16103
20080107 TEX 58.75 59.08 53.5 54.79 28846
20080108 TEX 55.02 55.9801 52.09 52.24 23520
20080109 TEX 52.18 52.2 48.95 51.84 28061
20080110 TEX 51.55 54.55 50.41 53.85 30975
20080111 TEX 53.89 55.8 52.46 52.93 32226
20080114 TEX 57.24 57.5 54.5 56.74 44125
20080115 TEX 56.14 56.75 54.75 55.24 25009
20080116 TEX 54.7 55.35 51.1 54.27 36281
20080117 TEX 54.5 55.17 48.89 49.19 37705
20080118 TEX 51.02 52.46 49.31 50.92 28813
20080122 TEX 46.51 52.8 46.5 52.12 36863
20080123 TEX 50.5 52.5 47.53 52.2 35817
20080124 TEX 52.5 54.8 52.32 53.43 24634
20080125 TEX 55.95 56.7 54.1 54.76 23017
20080128 TEX 55.99 55.99 53.19 55.41 16243
20080129 TEX 56.43 57.97 55.5 57.14 22533
20080130 TEX 57.73 57.73 55.03 55.64 28503
20080131 TEX 55.24 59.08 53.5 58.6 26055
20080201 TEX 58.89 61.34 58.57 60.56 28251
20080204 TEX 61.16 61.99 58.66 59.52 22160
20080205 TEX 58.58 58.58 55.82 56.12 19100
20080206 TEX 56.39 57.3 54.6 54.94 22588
20080207 TEX 54.74 55.76 53.66 54.89 26713
20080208 TEX 54.49 56.36 54.2 54.86 17240
20080211 TEX 55.78 56.26 54.33 56.1 11758
20080212 TEX 56.5 59.31 56.5 57.38 23499
20080213 TEX 57.83 58.93 57.49 58.44 17029
20080214 TEX 58.58 60.79 58.58 60.17 27514
20080215 TEX 60.06 60.48 58.56 59.8 19720
20080219 TEX 60.62 61.9 60.15 61.17 21047
20080220 TEX 60.56 62.99 60 62.21 23378
20080221 TEX 66.75 68.49 65.31 66.73 56490
20080222 TEX 66.89 67.93 65.6 67.64 34181
20080225 TEX 67.93 69.42 66.2 69.1 27642
20080226 TEX 68.2 71.9 67.78 70.88 32172
20080227 TEX 70.34 72.15 69 70.27 21519
20080228 TEX 69.89 70.48 69 69.98 15711
20080229 TEX 69.05 69.05 66.79 67.45 19899
20080303 TEX 67.22 68.91 66.75 67.84 22152
20080304 TEX 66.21 66.46 64.2656 66 22950
20080305 TEX 66.35 67.88 65.96 66.9191 19366
20080306 TEX 66.35 67.11 65.1 65.69 18949
20080307 TEX 64.41 66.42 63.09 64.45 24551
20080310 TEX 64.18 64.45 60.36 60.57 25479
20080311 TEX 62.72 64.97 62.06 64.97 16967
20080312 TEX 65 68.2 65 66.83 27048
20080313 TEX 65.5 69.19 64.41 68.19 22366
20080314 TEX 69.65 69.65 65.01 66.58 17312
20080317 TEX 63.8 65.48 61.64 63.55 28565
20080318 TEX 65.99 65.99 60.59 64.82 37060
20080319 TEX 64.61 65.74 59.71 59.9 30002
20080320 TEX 60.2 60.2 56.17 58.89 35682
20080324 TEX 59.09 63.2 58.89 62.6 17153
20080325 TEX 61.69 65.63 61.57 65.01 19154
20080326 TEX 65.74 65.74 63.05 64.09 13091
20080327 TEX 64.17 64.17 61.48 61.76 16632
20080328 TEX 62.45 63.34 61.5 61.72 12630
20080331 TEX 61.61 63.24 61.61 62.5 11132
20080401 TEX 62.34 66.44 62.34 66.16 18797
20080402 TEX 66.75 68.19 66.16 67.25 18877
20080403 TEX 66.98 69.58 65.92 68.42 24765
20080404 TEX 68.66 69.5 67 67.4 21936
20080407 TEX 68 69.02 66.99 67.67 18980
20080408 TEX 67.33 67.33 65.86 66.87 11861
20080409 TEX 67.88 67.88 65.09 65.97 14775
20080410 TEX 65.71 67 65.13 66.74 17659
20080411 TEX 65.81 66.4 64.5 65.04 13800
20080414 TEX 64.31 66.66 64.31 65.65 12182
20080415 TEX 66.62 66.89 65.26 66.31 17322
20080416 TEX 67.05 68.66 66.69 68.54 21552
20080417 TEX 68 68.39 66.69 67.45 13380
20080418 TEX 69.14 72.13 69.14 71.75 37117
20080421 TEX 71.73 72.07 69.22 71.82 18901
20080422 TEX 71.78 71.82 69 70.23 20911
20080423 TEX 70.73 71.49 69.48 70.66 16980
20080424 TEX 72.42 73 67.1 69.53 37622
20080425 TEX 69.57 70.72 68.11 70.21 16245
20080428 TEX 71.04 73.5 70.1 72.54 22427
20080429 TEX 72.14 72.4 68.64 70.2 20140
20080430 TEX 71.06 72.05 69.35 69.68 26208
20080501 TEX 69.94 70.78 68.02 70.56 21052
20080502 TEX 71.44 72.75 71.15 72.28 15837
20080505 TEX 72.47 72.99 71.44 72.2 14315
20080506 TEX 72.62 75.58 71.65 74.8 27373
20080507 TEX 74.49 75.65 71.47 71.91 23664
20080508 TEX 72 73.41 71.6 72.18 19250
20080509 TEX 72.14 72.14 70.6201 71.23 14178
20080512 TEX 71.63 72.7 70.5 72.55 11356
20080513 TEX 72.89 73.37 71.2 72.59 12677
20080514 TEX 71.99 72.95 70.64 71.48 17836
20080515 TEX 71.36 72.9 70.9 72.82 10621
20080516 TEX 73 74.29 72.57 73.97 16556
20080519 TEX 74.54 76.25 73.68 74.43 24157
20080520 TEX 74.01 74.81 73 74.42 14352
20080521 TEX 74.41 75.65 72.39 72.77 20853
20080522 TEX 72.57 72.63 70.96 71.42 15578
20080523 TEX 70.9 71.38 69.5 70.68 8948
20080527 TEX 70.71 70.71 68.82 70.01 13712
20080528 TEX 70.17 72.49 70.17 72.45 10940
20080529 TEX 72.36 72.39 70.72 71.11 14029
20080530 TEX 71.5 71.78 70.2 71.35 16302
20080602 TEX 71 71.49 70.18 71.05 13109
20080603 TEX 70.44 72.24 70.4 71.32 15989
20080604 TEX 70.67 71.96 70.21 70.76 14881
20080605 TEX 70.45 71.49 70.05 70.93 18696
20080606 TEX 70.47 70.61 67.25 67.37 24520
20080609 TEX 68.17 68.17 65.49 66.52 25862
20080610 TEX 66.44 66.6876 64.2636 66.04 17763
20080611 TEX 66.1 66.1 62.91 63.11 20373
20080612 TEX 63.54 64.75 62.93 63.54 18104
20080613 TEX 64.49 65.29 63.56 64.3 14090
20080616 TEX 64 65.18 63.5 64.39 8994
20080617 TEX 64.88 65.2765 63.35 63.46 9932
20080618 TEX 63 63.18 61.35 62.49 15434
20080619 TEX 62.54 63.22 61.8 62.96 12963
20080620 TEX 62.36 62.62 61 61.48 20240
20080623 TEX 61.41 62.34 61.041 61.42 14729
20080624 TEX 61.07 61.49 59.9 60.21 18881
20080625 TEX 60.65 60.65 58.52 59.17 23074
20080626 TEX 57.22 57.22 52.55 53.64 64262
20080627 TEX 53.5 53.5 50.5 51.33 54178
20080630 TEX 50.46 52.59 50.46 51.37 39396
20070702 TGT 63.25 64.04 63.11 63.84 67066
20070703 TGT 63.99 63.99 63.11 63.26 39786
20070705 TGT 63.05 64.42 63 64.21 77646
20070706 TGT 64.2 68.24 63.77 68.1 301820
20070709 TGT 67.61 67.61 66.49 66.72 121763
20070710 TGT 66 66.13 64.74 64.81 154669
20070711 TGT 64.74 66.06 64.72 65.6 110654
20070712 TGT 66.64 70.48 65.6 70.04 328071
20070713 TGT 69.75 70.75 69.02 70.14 195364
20070716 TGT 70.67 70.7 68.74 68.89 105197
20070717 TGT 69.15 69.15 68.37 68.52 78185
20070718 TGT 68.86 68.9 67.9 68.02 82689
20070719 TGT 68.04 69.44 68.02 68.89 93259
20070720 TGT 68.37 69.52 66.5 67.43 103222
20070723 TGT 67.85 68.05 66.56 66.67 73388
20070724 TGT 66.5 66.67 64.75 64.8 110015
20070725 TGT 65 65.49 63.9 64.41 96496
20070726 TGT 64.12 64.31 61.47 62.22 138169
20070727 TGT 62.33 63.59 61.43 62.1 132801
20070730 TGT 62.1 63.03 61.44 62.82 87784
20070731 TGT 63.43 63.69 60.5 60.57 105252
20070801 TGT 60.6 61.39 59.07 60.54 115589
20070802 TGT 60.6 63.36 60.08 63.1 112781
20070803 TGT 63.08 63.25 60.44 60.51 85130
20070806 TGT 60.7 61.99 59.22 61.59 123582
20070807 TGT 61.04 63.1 60.6 62.66 108984
20070808 TGT 62.72 66.26 62.68 65.21 137476
20070809 TGT 64.01 65.13 61.9501 62.52 138797
20070810 TGT 62.01 63 60.23 62.36 122643
20070813 TGT 63.73 64 62.87 63.27 73123
20070814 TGT 62.73 62.9 59.94 60.09 90852
20070815 TGT 60.02 60.46 57.96 58.11 110880
20070816 TGT 57.65 60.55 56.06 59.75 128820
20070817 TGT 61.27 62.91 59.49 61.18 117474
20070820 TGT 61.85 61.9 58.5 59.09 100947
20070821 TGT 60.2 60.45 58.29 60.1 97715
20070822 TGT 61.36 63.79 61.2 63.58 86559
20070823 TGT 63.6 64.08 61.84 62.01 57046
20070824 TGT 62.17 63.12 61.42 63.09 41473
20070827 TGT 62.72 63.12 62.03 62.25 36329
20070828 TGT 62 62.67 60.83 61.13 95056
20070829 TGT 61.42 64.14 61.22 63.93 59498
20070830 TGT 63.06 64.5 62.94 63.81 77137
20070831 TGT 64.73 66.49 64.4 65.93 78184
20070904 TGT 65.56 65.57 64.1 64.24 52686
20070905 TGT 63.55 63.95 61.53 61.88 78013
20070906 TGT 63.58 64.36 62.58 63.39 65066
20070907 TGT 62.41 62.74 60.59 61 105849
20070910 TGT 61.68 61.77 59.75 60.45 58671
20070911 TGT 60.63 62 60.63 61.8 53753
20070912 TGT 61.52 63.3 60.89 62.72 76544
20070913 TGT 64.18 64.83 63.69 64.42 99544
20070914 TGT 63.58 64.87 63.32 64.51 54767
20070917 TGT 64.14 64.33 63.39 63.41 39268
20070918 TGT 63.97 67.37 63.62 67.276 81137
20070919 TGT 67.5 68.29 65.98 66.18 82556
20070920 TGT 66.06 66.17 64.85 65.59 55224
20070921 TGT 66.19 66.33 65.4 65.65 89703
20070924 TGT 65.6 65.72 63.89 64.3 84202
20070925 TGT 61 62.22 61 61.35 167452
20070926 TGT 61.84 62.71 61.52 62.51 91127
20070927 TGT 62.5 62.75 61.69 61.7 73136
20070928 TGT 62.94 63.86 62.5 63.57 86004
20071001 TGT 63.78 65.11 63.6 64.99 63743
20071002 TGT 65.2 65.32 64.45 65.32 40183
20071003 TGT 64.89 66.47 64.66 65.72 53945
20071004 TGT 66 66.08 64.98 65.19 29172
20071005 TGT 65.69 68.5 65.28 67.57 77337
20071008 TGT 67.35 67.35 66.05 66.31 32504
20071009 TGT 66.41 66.58 64.99 65.75 50102
20071010 TGT 64.76 66.18 64.75 65.77 76210
20071011 TGT 64.5 66.81 64.28 64.62 102312
20071012 TGT 65 65.1 63.81 64.17 50946
20071015 TGT 64.15 64.35 62.88 63.65 72962
20071016 TGT 63.62 64 62.83 63.66 54820
20071017 TGT 64.3 64.48 62.6 63.42 76432
20071018 TGT 62.92 63.08 62.5 62.66 63043
20071019 TGT 62.38 63.06 60.65 60.77 98621
20071022 TGT 60.5 61.96 60 61.55 78627
20071023 TGT 61.7 62.38 60.04 61.36 83733
20071024 TGT 60.95 61.91 60.35 61.7 87487
20071025 TGT 62 63.2 61.26 62.31 89149
20071026 TGT 62.99 63.11 61.79 63.03 62843
20071029 TGT 63.12 63.86 62.3 62.49 81469
20071030 TGT 62.9 63.24 62.54 62.85 58560
20071031 TGT 62.85 62.95 60.35 61.36 126027
20071101 TGT 60.79 60.79 58.27 58.47 147327
20071102 TGT 58.65 59.57 57.29 59.33 126673
20071105 TGT 58.5 58.85 57.5 57.91 105946
20071106 TGT 57.96 58.94 57.26 58.94 138862
20071107 TGT 58 60.04 57.92 58.82 109852
20071108 TGT 59.9 60.64 57.26 58.7 106865
20071109 TGT 58 58 55.59 56.19 128215
20071112 TGT 56 57.9 55.99 56.63 100039
20071113 TGT 58.2 59.63 57.88 59.6 91781
20071114 TGT 59.44 59.76 56.5 56.77 110747
20071115 TGT 56.42 56.5 54.62 55 124974
20071116 TGT 54.86 54.89 53.23 53.88 136414
20071119 TGT 54 54.2 52.91 53.9 90277
20071120 TGT 52.14 54.17 50.25 51.69 268824
20071121 TGT 51.25 54.56 50.97 54.1 244030
20071123 TGT 53.98 57.17 53.974 57.17 135810
20071126 TGT 57.15 57.39 55 55.22 131397
20071127 TGT 55.58 57.03 55.29 57 135617
20071128 TGT 57.15 60.11 57.01 59.58 168083
20071129 TGT 59 59.98 58.23 59.44 99536
20071130 TGT 60.64 61 59.75 59.97 121014
20071203 TGT 60 60.3 59.32 59.52 73597
20071204 TGT 59.05 60.14 58.53 59.43 162281
20071205 TGT 59.86 60.49 59.18 60.13 70474
20071206 TGT 55.95 57.44 55.17 55.57 222266
20071207 TGT 55.6 56.29 54.8 55.51 88215
20071210 TGT 55.78 56 54.65 55.6 72587
20071211 TGT 55.8 55.8 52.69 53.04 151198
20071212 TGT 54.25 54.3 52.57 53.18 133179
20071213 TGT 53.02 53.97 51.4 52.5 110710
20071214 TGT 52.43 52.44 51.5 51.56 76873
20071217 TGT 51.44 52.6 50.99 51.92 151881
20071218 TGT 52.4 53.4 51.42 53.01 143684
20071219 TGT 52.95 53.24 51.52 51.57 120352
20071220 TGT 52.05 52.05 48.85 50.21 185980
20071221 TGT 50.58 51.38 49.88 50.68 120124
20071224 TGT 51.02 52.73 50.73 52.47 60335
20071226 TGT 50.97 51.72 50.41 51.16 97218
20071227 TGT 51 51.44 50.54 50.64 88366
20071228 TGT 51.15 51.64 50.69 50.74 73965
20071231 TGT 50.75 50.91 49.85 50 98814
20080102 TGT 50.05 50.32 49.01 49.51 110784
20080103 TGT 49.58 50.43 49.3 49.57 123508
20080104 TGT 49.05 49.25 47.65 48.08 155031
20080107 TGT 48.28 49.36 47.25 48.99 121122
20080108 TGT 49.32 50.59 48.72 48.95 152121
20080109 TGT 49.11 49.99 47.89 49.92 130267
20080110 TGT 49.38 52.49 48.85 51.55 187526
20080111 TGT 51.18 51.18 49.5 49.95 159442
20080114 TGT 50.25 50.53 49.5 50.49 96307
20080115 TGT 49.96 50.3 49.29 49.87 130129
20080116 TGT 49.54 50.77 49.12 50.18 158460
20080117 TGT 50.63 50.7 49.77 49.94 132689
20080118 TGT 50.39 51.18 49.91 50.1 192551
20080122 TGT 47.01 54.02 47.01 53.83 276622
20080123 TGT 52.95 56.17 52.7 54.39 255407
20080124 TGT 54.07 54.33 52.08 53.01 170866
20080125 TGT 53.33 53.63 51.38 51.6 112555
20080128 TGT 51.57 53.5128 51.24 53.47 108433
20080129 TGT 53.89 53.9 52.22 52.8 114201
20080130 TGT 52.68 53.57 52.01 52.38 104165
20080131 TGT 51.65 56.311 51.5 55.42 197572
20080201 TGT 55.35 57.19 54.84 57.05 133655
20080204 TGT 57.17 57.32 54.05 54.05 102970
20080205 TGT 53.68 54.5 52.75 52.75 109151
20080206 TGT 53.01 53.31 50.75 51 142021
20080207 TGT 50.87 54.64 50.53 54.1 194185
20080208 TGT 53.7 54.24 52 52.5 104422
20080211 TGT 52.59 54.3 51.93 54.19 75228
20080212 TGT 54.41 54.85 53.55 53.91 78117
20080213 TGT 54.28 54.71 53.61 54.51 70302
20080214 TGT 54.63 54.63 52.91 53.14 63956
20080215 TGT 52.9 53.13 52.25 53.07 78482
20080219 TGT 53.71 54.03 51.9 52.22 76540
20080220 TGT 51.91 53.87 51.75 53.4 91128
20080221 TGT 52.7 53.4 51 51.36 139763
20080222 TGT 51.47 52.13 50.65 52.07 155673
20080225 TGT 51.42 53.46 51.42 53.25 121656
20080226 TGT 52.89 55.48 52.89 54.89 147755
20080227 TGT 54.45 55.03 54.1 54.83 106271
20080228 TGT 54.53 54.58 53.31 53.82 76608
20080229 TGT 53.33 54.3003 52.35 52.61 81173
20080303 TGT 52.43 53.33 51.9 52.91 69367
20080304 TGT 52.32 53.25 52.16 53.06 81176
20080305 TGT 53 53.59 52.3 52.8 124068
20080306 TGT 52.64 53.2 51.99 52.27 102964
20080307 TGT 51.89 53.15 51.67 52 104928
20080310 TGT 52.15 52.5 51.12 51.23 89375
20080311 TGT 52.28 52.45 50 51.58 193622
20080312 TGT 51.59 52.3 50.94 51.09 112626
20080313 TGT 50.74 51 49.51 50.56 174455
20080314 TGT 51.02 51.25 49.08 49.8 115990
20080317 TGT 48.71 49.66 47.71 48.5 154452
20080318 TGT 49.33 51.17 49.26 50.99 133005
20080319 TGT 51.34 52.21 50.04 50.14 129681
20080320 TGT 50.2 52.69 50.14 52.35 114556
20080324 TGT 52.35 54.04 52.08 53.64 84110
20080325 TGT 53.58 53.8533 53 53.44 88560
20080326 TGT 53.07 53.34 51.92 52.43 120154
20080327 TGT 52.52 53 50.77 50.98 120578
20080328 TGT 50.05 50.52 49.49 49.69 133705
20080331 TGT 49.76 51.05 49.22 50.68 124711
20080401 TGT 51.06 53.42 51.06 53.2652 109116
20080402 TGT 53.23 54.14 52.83 53.45 115492
20080403 TGT 53.23 53.44 52.5 53.25 56546
20080404 TGT 52.56 53.4 52.46 52.67 70023
20080407 TGT 53.16 53.2219 52.5 52.77 60073
20080408 TGT 52.5 53.45 51.91 53.26 74523
20080409 TGT 53.1 53.28 51.79 52.34 81944
20080410 TGT 52.47 53.7 52.04 53.16 115777
20080411 TGT 52.42 52.96 51.73 51.97 84887
20080414 TGT 52.03 52.3 51.79 51.96 56266
20080415 TGT 52.28 52.6 51.73 52.54 80388
20080416 TGT 52.93 53.67 52.64 53.63 64861
20080417 TGT 53.33 53.68 52.89 53.41 54360
20080418 TGT 54.49 55.1 53.92 54.6 94901
20080421 TGT 54.5 54.74 54.03 54.55 82098
20080422 TGT 54.12 54.1791 52.17 52.63 129524
20080423 TGT 52.63 52.8 51.8 52.38 154374
20080424 TGT 52.35 53.96 52.35 52.9 117186
20080425 TGT 53.05 54.07 52.87 53.98 113479
20080428 TGT 54.49 54.49 53.56 53.94 62781
20080429 TGT 53.94 54.48 53.63 54.1 93924
20080430 TGT 54.02 54.38 52.82 53.13 93160
20080501 TGT 52.96 54.81 52.67 54.24 100658
20080502 TGT 54.66 55 53.91 53.91 88660
20080505 TGT 53.75 54.11 53.1 53.19 97464
20080506 TGT 53.25 53.64 52.78 53.44 83555
20080507 TGT 53.16 54.3 53.07 53.44 106825
20080508 TGT 53.54 53.65 51.35 52.34 152951
20080509 TGT 52.25 52.84 51.81 52.24 65927
20080512 TGT 52.37 53.6 52.37 53.48 75783
20080513 TGT 53.6 53.78 52.81 53.25 52262
20080514 TGT 53.71 54.27 53.25 53.85 64785
20080515 TGT 53.77 55.14 53.24 55.1 86979
20080516 TGT 54.98 55.06 54.42 54.88 103043
20080519 TGT 54.24 55.72 54.17 54.92 95138
20080520 TGT 54.59 55.61 54.08 54.29 136993
20080521 TGT 54.24 54.48 52.75 52.87 84891
20080522 TGT 52.84 53.49 52.29 53.01 77861
20080523 TGT 52.71 52.95 51.63 52.04 73539
20080527 TGT 51.97 53.33 51.67 52.15 93485
20080528 TGT 52.35 52.75 51.82 52.32 116981
20080529 TGT 52.33 54.05 52.15 53.75 91179
20080530 TGT 53.85 54 53.26 53.36 64028
20080602 TGT 53.54 53.64 52.12 52.82 65753
20080603 TGT 53 55.06 52.59 55 232945
20080604 TGT 54.92 54.92 53.96 54.2 118486
20080605 TGT 54.1 55 53.55 54.63 114339
20080606 TGT 53.81 54.23 52.4 52.52 128541
20080609 TGT 52.7 53.37 51.92 52.45 92209
20080610 TGT 52.03 53.47 51.77 53.19 93097
20080611 TGT 52.79 53.08 51.54 51.61 93539
20080612 TGT 51.97 52.9 51.6133 52.21 88172
20080613 TGT 52.67 53.54 52.42 53.54 94490
20080616 TGT 53.29 53.29 52.51 53.09 65050
20080617 TGT 53.26 53.43 52.27 52.45 65633
20080618 TGT 52.3 52.4 50.67 50.85 108720
20080619 TGT 50.85 52.07 50.8 51.8 98619
20080620 TGT 51.36 51.72 49.93 49.98 150952
20080623 TGT 50.17 50.33 48.38 48.74 156123
20080624 TGT 48.47 49.82 47.74 49.17 142032
20080625 TGT 49.04 50.52 48.98 49.88 125692
20080626 TGT 49.31 49.46 47.59 47.64 129231
20080627 TGT 47.6 48.19 47.06 47.87 121001
20080630 TGT 47.85 48.54 46.34 46.49 123634
20070702 THC 6.51 6.57 6.43 6.56 60696
20070703 THC 6.57 6.67 6.57 6.67 33448
20070705 THC 6.67 6.8 6.66 6.68 50790
20070706 THC 6.69 6.69 6.52 6.59 52751
20070709 THC 6.59 6.63 6.53 6.57 76535
20070710 THC 6.54 6.59 6.42 6.45 86119
20070711 THC 6.5 6.56 6.43 6.53 59803
20070712 THC 6.53 6.6 6.5 6.57 83086
20070713 THC 6.59 6.62 6.54 6.57 65757
20070716 THC 6.55 6.64 6.52 6.61 68265
20070717 THC 6.56 6.6 6.45 6.49 118075
20070718 THC 6.51 6.53 6.32 6.45 107238
20070719 THC 6.45 6.5 6.29 6.31 74681
20070720 THC 6.27 6.35 6.13 6.18 80509
20070723 THC 6.13 6.13 5.92 6.02 171839
20070724 THC 5.97 6.05 5.85 5.94 132472
20070725 THC 5.94 5.96 5.76 5.82 74463
20070726 THC 5.79 5.8 5.42 5.55 118995
20070727 THC 5.55 5.59 5.45 5.55 133014
20070730 THC 5.55 5.68 5.34 5.35 85464
20070731 THC 5.41 5.41 5.16 5.18 98980
20070801 THC 5.18 5.22 4.89 5.12 112754
20070802 THC 5.06 5.22 5.05 5.12 47132
20070803 THC 5.09 5.12 4.85 4.86 58624
20070806 THC 4.91 5.23 4.83 4.94 145751
20070807 THC 4.77 4.95 3.9 4.15 274744
20070808 THC 4.21 4.45 3.93 4.39 266737
20070809 THC 4.47 5.09 4.36 4.66 201887
20070810 THC 4.7 4.72 4.4 4.46 153729
20070813 THC 4.36 4.48 4.28 4.41 109486
20070814 THC 4.34 4.38 4.25 4.25 50629
20070815 THC 4.25 4.33 3.99 4.02 99529
20070816 THC 3.96 4 3.56 3.78 296061
20070817 THC 3.93 4.01 3.72 3.8 242882
20070820 THC 3.8 3.83 3.7 3.72 82973
20070821 THC 3.72 3.74 3.63 3.68 104526
20070822 THC 3.7 3.84 3.69 3.78 131866
20070823 THC 3.78 3.92 3.77 3.78 161444
20070824 THC 3.8 3.87 3.63 3.67 159201
20070827 THC 3.81 3.82 3.63 3.68 251921
20070828 THC 3.66 3.67 3.29 3.34 735580
20070829 THC 3.45 3.48 3.23 3.4 199248
20070830 THC 3.35 3.48 3.35 3.41 151734
20070831 THC 3.41 3.53 3.37 3.39 147531
20070904 THC 3.37 3.4 3.31 3.35 87291
20070905 THC 3.32 3.43 3.27 3.4 93705
20070906 THC 3.35 3.54 3.35 3.5 116310
20070907 THC 3.45 3.51 3.44 3.48 154741
20070910 THC 3.46 3.48 3.3 3.33 117306
20070911 THC 3.39 3.4 3.23 3.35 90503
20070912 THC 3.31 3.5 3.31 3.4 90179
20070913 THC 3.42 3.43 3.32 3.36 47897
20070914 THC 3.32 3.34 3.24 3.26 55348
20070917 THC 3.25 3.28 3.11 3.27 137692
20070918 THC 3.27 3.41 3.2 3.34 51313
20070919 THC 3.38 3.42 3.29 3.39 83250
20070920 THC 3.44 3.49 3.37 3.4 62896
20070921 THC 3.45 3.6 3.35 3.55 142771
20070924 THC 3.53 3.59 3.41 3.56 93209
20070925 THC 3.55 3.57 3.43 3.47 88871
20070926 THC 3.49 3.55 3.48 3.52 73478
20070927 THC 3.51 3.54 3.41 3.42 100094
20070928 THC 3.44 3.44 3.3 3.36 119362
20071001 THC 3.38 3.41 3.25 3.32 98327
20071002 THC 3.31 3.37 3.26 3.33 66752
20071003 THC 3.34 3.46 3.32 3.45 137506
20071004 THC 3.48 3.56 3.36 3.5 97723
20071005 THC 3.51 3.54 3.47 3.49 52629
20071008 THC 3.46 3.49 3.4 3.43 28790
20071009 THC 3.42 3.45 3.4 3.45 24040
20071010 THC 3.46 3.58 3.46 3.56 80131
20071011 THC 3.61 3.63 3.36 3.41 92981
20071012 THC 3.41 3.43 3.28 3.3 54788
20071015 THC 3.29 3.34 3.2 3.27 90158
20071016 THC 3.23 3.27 3.11 3.16 167736
20071017 THC 3.16 3.17 3.06 3.1 129783
20071018 THC 3.09 3.3 3.08 3.25 76574
20071019 THC 3.23 3.38 3.1 3.1 114094
20071022 THC 3.11 3.29 3.06 3.26 81713
20071023 THC 3.27 3.35 3.17 3.35 91187
20071024 THC 3.33 3.36 3.18 3.29 67187
20071025 THC 3.31 3.37 3.27 3.32 56868
20071026 THC 3.33 3.41 3.29 3.38 58553
20071029 THC 3.39 3.47 3.36 3.45 49924
20071030 THC 3.43 3.58 3.43 3.53 75898
20071031 THC 3.52 3.55 3.43 3.51 69126
20071101 THC 3.49 3.51 3.25 3.3 89835
20071102 THC 3.31 3.38 3.18 3.2 105571
20071105 THC 3.23 3.25 3.18 3.23 77132
20071106 THC 3.68 3.95 3.51 3.95 362716
20071107 THC 3.89 4.2 3.84 3.92 184219
20071108 THC 3.95 4.1 3.94 4.06 102831
20071109 THC 4.07 4.28 4.05 4.06 99996
20071112 THC 4.02 4.38 4.02 4.35 132815
20071113 THC 4.38 4.42 4.22 4.37 90837
20071114 THC 4.43 4.43 4.25 4.38 81441
20071115 THC 4.35 4.5 4.27 4.34 96770
20071116 THC 4.38 4.45 4.31 4.4 80425
20071119 THC 4.38 4.44 4.22 4.25 151991
20071120 THC 4.27 4.32 3.88 4.01 168338
20071121 THC 4 4.08 3.94 3.96 55098
20071123 THC 3.98 4.01 3.94 3.97 18859
20071126 THC 3.97 4.07 3.96 4 78493
20071127 THC 4.18 4.48 4.07 4.43 175144
20071128 THC 4.46 5.18 4.45 4.91 240853
20071129 THC 4.94 5.15 4.9 5.09 134761
20071130 THC 5.19 5.71 5.135 5.51 193779
20071203 THC 5.57 5.58 5.25 5.33 141578
20071204 THC 5.27 5.65 5.27 5.34 137800
20071205 THC 5.38 5.53 5.33 5.44 114270
20071206 THC 5.44 5.74 5.35 5.72 115020
20071207 THC 5.79 5.93 5.7 5.82 94608
20071210 THC 5.8 5.98 5.77 5.95 78365
20071211 THC 5.97 6 5.52 5.53 115566
20071212 THC 5.76 5.83 5.42 5.56 86368
20071213 THC 5.54 5.68 5.38 5.6 86014
20071214 THC 5.55 5.6 5.27 5.35 113942
20071217 THC 5.29 5.36 5.01 5.02 125032
20071218 THC 5.1 5.16 4.87 5.14 79096
20071219 THC 5.15 5.2 5.01 5.11 46917
20071220 THC 5.14 5.18 5.08 5.17 38670
20071221 THC 5.34 5.43 5.25 5.32 82628
20071224 THC 5.4 5.57 5.11 5.49 34855
20071226 THC 5.56 5.56 5.41 5.44 30799
20071227 THC 5.4 5.49 5.11 5.2 56315
20071228 THC 5.2 5.25 5.04 5.08 25428
20071231 THC 5.07 5.12 4.96 5.08 33140
20080102 THC 5.08 5.1 4.98 5.01 46149
20080103 THC 5.01 5.07 4.86 4.93 57047
20080104 THC 4.85 4.92 4.66 4.75 85260
20080107 THC 4.79 4.9 4.64 4.9 84479
20080108 THC 4.96 5 4.74 4.76 70256
20080109 THC 4.79 4.9 4.49 4.64 123154
20080110 THC 4.6 4.64 4.34 4.46 80650
20080111 THC 4.43 4.43 4.04 4.26 119786
20080114 THC 4.34 4.36 4.23 4.3 70678
20080115 THC 4.5 4.65 4.31 4.44 222120
20080116 THC 4.39 4.89 4.39 4.76 164118
20080117 THC 4.56 4.8 4.51 4.51 150298
20080118 THC 4.55 4.76 4.25 4.4 89281
20080122 THC 4.1 4.37 4.06 4.31 87037
20080123 THC 4.18 4.3 4.14 4.28 81294
20080124 THC 4.79 4.79 4.5 4.61 182214
20080125 THC 4.72 4.78 4.5 4.6 137228
20080128 THC 4.62 4.7 4.51 4.7 86287
20080129 THC 4.72 4.8 4.6 4.69 141685
20080130 THC 4.61 4.72 4.32 4.36 67124
20080131 THC 4.3 4.51 4.26 4.4 118708
20080201 THC 4.45 4.63 4.41 4.55 124964
20080204 THC 4.55 4.79 4.5 4.69 97376
20080205 THC 4.66 4.99 4.62 4.63 168443
20080206 THC 4.71 4.77 4.61 4.63 73996
20080207 THC 4.61 4.65 4.4 4.5 69459
20080208 THC 4.5 4.57 4.2 4.27 81082
20080211 THC 4.32 4.33 4.195 4.26 39493
20080212 THC 4.28 4.29 4.14 4.2 40405
20080213 THC 4.19 4.25 4.11 4.21 51949
20080214 THC 4.2 4.24 4.14 4.15 38404
20080215 THC 4.14 4.23 4.11 4.19 54429
20080219 THC 4.22 4.34 4.19 4.24 44118
20080220 THC 4.21 4.28 4.17 4.26 30706
20080221 THC 4.27 4.29 4.15 4.17 40916
20080222 THC 4.2 4.26 4.115 4.25 82396
20080225 THC 4.21 4.3 4.19 4.28 83462
20080226 THC 4.75 4.98 4.7 4.9 270388
20080227 THC 5.19 5.35 4.97 5 184267
20080228 THC 4.95 5.05 4.741 4.99 75723
20080229 THC 4.93 4.98 4.79 4.81 73947
20080303 THC 4.79 4.9 4.75 4.84 77368
20080304 THC 4.84 5.05 4.78 5.04 99009
20080305 THC 5.1 5.17 5.03 5.09 73736
20080306 THC 5.14 5.18 4.86 4.94 171485
20080307 THC 4.9 5.005 4.8 4.88 69884
20080310 THC 4.89 5.08 4.82 4.9 92073
20080311 THC 4.88 5.05 4.82 4.97 111229
20080312 THC 4.99 5.13 4.82 4.95 81616
20080313 THC 4.87 5.2 4.86 5.12 66456
20080314 THC 5.15 5.24 4.99 5.01 101285
20080317 THC 4.9 5.02 4.8 4.84 56076
20080318 THC 4.92 4.98 4.74 4.98 116032
20080319 THC 5 5.14 4.98 5.04 74524
20080320 THC 5.01 5.24 4.98 5.24 69857
20080324 THC 5.2 5.49 5.14 5.4 78334
20080325 THC 5.39 5.48 5.22 5.41 54669
20080326 THC 5.37 5.42 5.22 5.26 62313
20080327 THC 5.26 5.4 5.24 5.3 53385
20080328 THC 5.34 5.76 5.31 5.51 117064
20080331 THC 5.52 5.74 5.52 5.66 70416
20080401 THC 5.75 5.87 5.62 5.85 60036
20080402 THC 5.87 5.9 5.77 5.81 55594
20080403 THC 5.8 5.83 5.72 5.8 68133
20080404 THC 5.81 5.85 5.47 5.53 89031
20080407 THC 5.63 5.63 5.42 5.61 61902
20080408 THC 5.56 5.74 5.43 5.49 79309
20080409 THC 5.5 5.51 5.26 5.3 71382
20080410 THC 5.29 5.3325 5.16 5.21 69816
20080411 THC 5.16 5.26 5.16 5.22 59729
20080414 THC 5.21 5.2801 5.17 5.22 74971
20080415 THC 5.25 5.39 5.22 5.33 60312
20080416 THC 5.38 5.44 5.34 5.4 52232
20080417 THC 5.37 5.46 5.2 5.22 54873
20080418 THC 5.31 5.54 5.25 5.44 58273
20080421 THC 5.51 5.51 5.345 5.38 35418
20080422 THC 5.35 5.38 5.16 5.22 33672
20080423 THC 5.26 5.6 5.26 5.54 101525
20080424 THC 5.55 5.55 5.42 5.46 35426
20080425 THC 5.7 6.32 5.7 6.19 187268
20080428 THC 6.22 6.75 6.14 6.7 164041
20080429 THC 6.36 6.57 6.12 6.55 123461
20080430 THC 6.55 6.57 6.35 6.4 117902
20080501 THC 6.37 6.61 6.31 6.46 129790
20080502 THC 6.46 6.57 6.35 6.38 59849
20080505 THC 6.33 6.68 6.33 6.47 74213
20080506 THC 6.58 6.88 5.9 6.01 255390
20080507 THC 6 6.15 5.67 5.7 156963
20080508 THC 5.71 5.77 5.63 5.74 57455
20080509 THC 5.62 5.76 5.55 5.7 44213
20080512 THC 5.7 5.76 5.63 5.73 32870
20080513 THC 5.74 5.91 5.61 5.68 42569
20080514 THC 5.69 5.76 5.66 5.73 46870
20080515 THC 5.76 5.77 5.64 5.69 42253
20080516 THC 5.68 5.74 5.66 5.66 49516
20080519 THC 5.65 5.78 5.65 5.68 60550
20080520 THC 5.64 5.76 5.62 5.74 66840
20080521 THC 5.83 5.83 5.43 5.53 108816
20080522 THC 5.46 5.76 5.46 5.72 74938
20080523 THC 5.68 5.75 5.57 5.61 52718
20080527 THC 5.62 5.76 5.58 5.68 52526
20080528 THC 5.74 5.93 5.68 5.91 71326
20080529 THC 5.88 6.15 5.88 5.97 61739
20080530 THC 5.98 6.04 5.85 5.9 49824
20080602 THC 5.89 6.03 5.8 5.99 72251
20080603 THC 6.08 6.13 5.92 6.05 69717
20080604 THC 5.95 6.18 5.89 6.05 99474
20080605 THC 6.06 6.14 5.96 6.02 51550
20080606 THC 5.97 5.99 5.65 5.71 68497
20080609 THC 5.73 5.74 5.54 5.6 42476
20080610 THC 5.55 5.55 5.35 5.43 66980
20080611 THC 5.37 5.46 5.29 5.3 70044
20080612 THC 5.64 5.8 5.6 5.69 76571
20080613 THC 5.72 5.78 5.64 5.75 43269
20080616 THC 5.7 5.76 5.58 5.63 29278
20080617 THC 5.65 5.7 5.48 5.48 31530
20080618 THC 5.48 5.58 5.44 5.51 68243
20080619 THC 5.57 5.58 5.37 5.47 47236
20080620 THC 5.44 5.51 5.3 5.33 66494
20080623 THC 5.37 5.45 5.26 5.37 60617
20080624 THC 5.33 5.53 5.22 5.47 74742
20080625 THC 5.53 5.61 5.44 5.57 44232
20080626 THC 5.57 5.57 5.37 5.42 48229
20080627 THC 5.45 5.51 5.37 5.48 45053
20080630 THC 5.48 5.66 5.43 5.56 60791
20071029 TIE 36 36.5 35.93 36 26204
20071030 TIE 35.88 35.88 34.19 34.56 30336
20071031 TIE 34.94 35.23 34.38 35.2 19163
20071101 TIE 34.32 34.74 33.78 33.94 19655
20071102 TIE 30.65 32 29.15 31.89 65650
20071105 TIE 30.53 30.92 29.7 30.57 44345
20071106 TIE 30.6 30.92 30.01 30.4 25214
20071107 TIE 30.28 30.33 29.06 29.12 29972
20071108 TIE 29.28 30.3 28.04 29.04 30638
20071109 TIE 28.45 29.16 28.03 28.6 28006
20071112 TIE 28.6 28.7 26.48 26.65 42029
20071113 TIE 27.32 27.76 26.81 27.71 32935
20071114 TIE 28 28.33 27.3 27.49 26745
20071115 TIE 27.44 27.8016 26.87 27.22 21791
20071116 TIE 28.4 28.4 27.05 27.43 20872
20071119 TIE 27.45 27.45 25.8 26 25098
20071120 TIE 26.09 27.45 26.09 26.67 26835
20071121 TIE 26.21 26.45 25.26 25.59 30554
20071123 TIE 25.64 26.1 25.52 26.04 9797
20071126 TIE 26.41 27.23 26.18 26.33 21723
20071127 TIE 26.65 26.85 25.96 26.62 22452
20071128 TIE 26.87 29.27 26.87 29.07 38139
20071129 TIE 28.99 29.62 28.73 28.86 21033
20071130 TIE 29.64 29.95 29.12 29.67 32007
20071203 TIE 30.23 30.23 28.72 28.93 24958
20071204 TIE 28.7 28.98 28.2 28.38 17599
20071205 TIE 28.89 29.03 28.51 28.84 11686
20071206 TIE 28.79 29.12 28.54 29.04 10421
20071207 TIE 29.1 29.93 28.96 29.77 17236
20071210 TIE 29.84 30.24 29.72 30.06 13661
20071211 TIE 30.05 30.25 28.56 28.59 20807
20071212 TIE 29.26 29.77 28.62 28.79 25913
20071213 TIE 28.67 28.67 27.9 28.54 19402
20071214 TIE 28.24 28.45 27.51 27.62 19516
20071217 TIE 27.5 27.5 26 26.26 24599
20071218 TIE 26.5 26.88 25.97 26.51 15876
20071219 TIE 26.57 26.95 26.28 26.55 11826
20071220 TIE 26.69 26.87 25.77 26.36 17079
20071221 TIE 26.73 26.99 26.54 26.91 17335
20071224 TIE 26.93 27.4 26.92 26.97 4733
20071226 TIE 26.7 27.56 26.7 27.47 11306
20071227 TIE 27.1 27.42 26.5 26.87 11763
20071228 TIE 26.69 27.06 26.4 26.58 10534
20071231 TIE 26.32 26.64 26.03 26.45 12161
20080102 TIE 26.49 26.7925 25.9 26.15 14633
20080103 TIE 26.47 26.47 25.77 26.1 12002
20080104 TIE 25.7 25.89 24.81 25 19329
20080107 TIE 25.1 25.15 23.5 23.74 26010
20080108 TIE 23.72 24.05 22.74 23.44 35824
20080109 TIE 23.28 23.44 21.28 22.76 38173
20080110 TIE 23.12 24.89 22.66 24.61 32272
20080111 TIE 24.5 24.55 23.44 23.59 23055
20080114 TIE 23.62 24.78 23.47 24.62 17478
20080115 TIE 24.49 24.49 23.12 23.23 22238
20080116 TIE 22.8 23.57 21.53 22.34 26460
20080117 TIE 22.16 22.72 20.4 20.44 42521
20080118 TIE 21.17 21.17 19.59 20.16 43310
20080122 TIE 17.55 20.14 17.55 19.85 36387
20080123 TIE 19.28 20.08 18.17 20.01 40844
20080124 TIE 20.39 21 20.11 20.9 29213
20080125 TIE 21.71 21.9 20.63 20.91 24656
20080128 TIE 20.77 20.98 20.05 20.89 19977
20080129 TIE 21.06 21.75 21 21.4 15293
20080130 TIE 21.54 22.39 21.12 21.52 19594
20080131 TIE 21 21.95 20.88 21.67 25231
20080201 TIE 22.06 22.75 21.62 22.72 18201
20080204 TIE 22.7 23.08 22.42 22.48 19042
20080205 TIE 22.18 22.19 21.34 21.44 16031
20080206 TIE 21.54 22.14 21.08 21.16 17717
20080207 TIE 21 22.14 21 21.7 17810
20080208 TIE 21.5 22.48 21.45 22.16 15990
20080211 TIE 22.3 22.68 21.57 22.43 17199
20080212 TIE 22.59 22.68 21.43 21.65 17082
20080213 TIE 22.02 22.71 21.6 22.69 16509
20080214 TIE 22.75 23 22.15 22.28 11553
20080215 TIE 22.01 22.58 22 22.37 14453
20080219 TIE 22.82 23.57 22.72 23.03 22923
20080220 TIE 23 24.01 22.78 24.01 22468
20080221 TIE 24.3 24.618 23.7 23.83 24136
20080222 TIE 24.2 24.2 22.95 23.81 15638
20080225 TIE 24.19 25.04 23.66 25.04 26682
20080226 TIE 24.77 25.35 24.52 25.11 25624
20080227 TIE 24.91 25.48 24.42 24.79 19137
20080228 TIE 24.55 25.07 24.21 24.82 15335
20080229 TIE 23.14 23.21 20.41 20.62 57458
20080303 TIE 20.47 20.99 20.1 20.66 30076
20080304 TIE 20.5 20.54 18.55 19.26 54073
20080305 TIE 19.27 19.76 19 19.46 30169
20080306 TIE 19.42 19.6 18.84 18.93 19918
20080307 TIE 18.56 18.89 17.75 17.94 39949
20080310 TIE 17.85 17.85 15.87 15.89 52312
20080311 TIE 16.55 16.62 15.74 16.62 49494
20080312 TIE 16.74 16.74 15.88 15.92 40452
20080313 TIE 15.53 15.92 15.01 15.79 48990
20080314 TIE 15.88 15.97 14.68 15.03 48505
20080317 TIE 14.51 14.91 13.91 14.22 35575
20080318 TIE 14.37 14.8 14.01 14.8 48564
20080319 TIE 14.84 15.17 13.66 13.68 44109
20080320 TIE 13.48 13.99 13.05 13.96 66066
20080324 TIE 14.01 15.018 13.97 14.67 40931
20080325 TIE 14.72 15.57 14.57 15.21 35463
20080326 TIE 15.2 15.69 15.1 15.48 33160
20080327 TIE 15.25 15.79 14.95 14.97 26147
20080328 TIE 15 15.21 14.73 15.1 27428
20080331 TIE 15.47 15.47 14.82 15.05 28347
20080401 TIE 14.97 16.13 14.97 16.13 26749
20080402 TIE 16.26 16.63 16.05 16.62 29318
20080403 TIE 16.59 16.77 16.33 16.52 28707
20080404 TIE 16.5 18.14 16.47 18.03 61484
20080407 TIE 18.44 19.19 17.85 17.99 49207
20080408 TIE 17.9 18.32 17.36 17.62 31911
20080409 TIE 17.32 17.56 16.65 17.02 46474
20080410 TIE 17 17.25 16.37 16.55 44807
20080411 TIE 16.39 16.5 15.97 16.03 34973
20080414 TIE 16.02 16.29 15.87 16 20531
20080415 TIE 15.9 15.93 14.66 15.26 45306
20080416 TIE 15.7 16.83 15.54 16.7 40533
20080417 TIE 16.7 17.25 16.09 16.35 31145
20080418 TIE 16.77 16.85 16.31 16.47 24752
20080421 TIE 16.4 16.74 16.25 16.57 14089
20080422 TIE 16.8 17.19 16.5 16.7 26252
20080423 TIE 16.7 17.18 16.39 16.71 26080
20080424 TIE 16.59 16.88 16.3 16.63 20235
20080425 TIE 16.69 16.95 16.4 16.88 19669
20080428 TIE 17 17.13 16.6 16.97 15142
20080429 TIE 16.97 16.97 15.9 15.95 24312
20080430 TIE 15.95 16.25 15.08 15.24 48565
20080501 TIE 15.16 15.4284 14.95 15.36 34018
20080502 TIE 15.76 16.29 15.72 16.12 20853
20080505 TIE 16.17 16.22 15.48 15.55 28191
20080506 TIE 15.31 15.95 15.22 15.84 23996
20080507 TIE 16.4 18.67 16.4 17.67 84462
20080508 TIE 18.18 18.4 17.65 17.97 39477
20080509 TIE 18 18.05 17.11 17.36 24562
20080512 TIE 17.37 17.62 17.1 17.22 30284
20080513 TIE 17.25 17.29 16.69 16.86 23719
20080514 TIE 16.87 17.67 16.85 17.01 29150
20080515 TIE 17.18 17.93 17.1 17.86 22822
20080516 TIE 18 18.33 17.91 18.23 23243
20080519 TIE 18.39 19.65 18.3 18.83 42821
20080520 TIE 19.09 19.09 18.01 18.46 29067
20080521 TIE 18.46 18.83 17.75 17.8 21562
20080522 TIE 17.72 17.99 17.22 17.31 21321
20080523 TIE 17.3 17.43 16.89 17.3 17793
20080527 TIE 17.28 17.35 16.6601 16.94 18571
20080528 TIE 16.82 17.71 16.77 17.68 19063
20080529 TIE 17.6 17.68 17.06 17.17 17856
20080530 TIE 17.26 17.54 17 17.4 19963
20080602 TIE 17.3 17.6 17.01 17.27 18942
20080603 TIE 17.32 17.41 16.38 16.79 22541
20080604 TIE 16.64 16.76 16.1 16.12 24205
20080605 TIE 16.18 17.14 16.11 17.12 27448
20080606 TIE 16.9 17.12 16.6 16.79 28624
20080609 TIE 16.95 17.26 16.42 16.76 29020
20080610 TIE 17.09 17.09 15.85 15.93 47069
20080611 TIE 16.08 16.18 15.52 15.52 25714
20080612 TIE 15.77 15.94 15.52 15.62 43976
20080613 TIE 15.76 16.2 15.67 16.01 26121
20080616 TIE 15.99 16.32 15.7 15.96 19644
20080617 TIE 16.14 16.3 15.82 15.88 19413
20080618 TIE 15.8 15.8 14.83 15.09 47070
20080619 TIE 15.11 15.34 14.99 15.25 19661
20080620 TIE 15.13 15.25 14.45 14.66 40573
20080623 TIE 14.66 14.83 14.44 14.71 17201
20080624 TIE 14.6 14.7 14.15 14.25 19817
20080625 TIE 14.12 14.2 13.54 13.94 37686
20080626 TIE 13.77 13.78 13.33 13.63 31463
20080627 TIE 13.54 14.15 13.54 14.07 32489
20080630 TIE 14.08 14.38 13.97 13.99 24286
20070702 TIF 53.01 54.13 52.98 54.13 24749
20070703 TIF 54.1 54.23 53.16 53.6 8350
20070705 TIF 53.6 56.35 53.36 55.15 44392
20070706 TIF 55.8 56.79 55.07 55.76 22628
20070709 TIF 55.55 55.78 54.84 54.89 15769
20070710 TIF 54.6 54.83 53.24 53.32 22162
20070711 TIF 53.51 54.02 52.87 53.38 23295
20070712 TIF 54.2 56.55 53.38 56.21 36238
20070713 TIF 56.21 56.35 55.59 56.06 14111
20070716 TIF 56.01 56.31 55.2 56.22 16817
20070717 TIF 56.25 56.41 55.62 55.76 14350
20070718 TIF 55.26 56.09 54.76 55.07 18159
20070719 TIF 55.62 56.25 55.11 55.83 12858
20070720 TIF 55.83 55.86 54.07 54.16 19406
20070723 TIF 54.58 54.97 53.74 53.88 16904
20070724 TIF 53.56 53.82 52.02 52.17 20921
20070725 TIF 52.3 52.79 50.45 51.16 31176
20070726 TIF 50.76 50.76 48.32 49.21 37243
20070727 TIF 48.99 49.7 47.93 47.96 30415
20070730 TIF 47.9 49.18 46.78 48.83 34882
20070731 TIF 49.6 50.52 48.22 48.25 32580
20070801 TIF 48.25 50.43 47.57 48.69 25642
20070802 TIF 48.92 49.93 48.64 49.89 19167
20070803 TIF 49.91 49.97 48.52 48.52 17359
20070806 TIF 48.62 48.84 44.35 45.82 59294
20070807 TIF 45.82 46.03 42.69 44.48 61361
20070808 TIF 44.64 46.445 44.07 45.76 47405
20070809 TIF 44.42 46.33 42.98 43.73 42441
20070810 TIF 43.48 45.99 41.35 44.68 39933
20070813 TIF 44.8 47.14 44.11 44.57 30625
20070814 TIF 45.32 45.49 43.07 43.23 24171
20070815 TIF 43.25 44.02 42.38 42.52 19794
20070816 TIF 41.67 43.04 39.53 41.59 46601
20070817 TIF 40.81 44.6 40.81 42.4 41111
20070820 TIF 42.46 43.56 41.92 43.35 27208
20070821 TIF 43.08 44.13 42.57 43.99 22634
20070822 TIF 44.62 45.64 44.15 45.53 21761
20070823 TIF 45.785 46.48 44.55 45.61 24332
20070824 TIF 45.64 45.64 44.62 45.22 23910
20070827 TIF 45.64 47.8 45.46 47.42 29365
20070828 TIF 47.86 47.9 45.99 46.08 22326
20070829 TIF 46.26 48.28 46.18 48.12 22135
20070830 TIF 49.89 49.95 47.76 49.4 54465
20070831 TIF 49.52 51.94 49.52 51.33 35393
20070904 TIF 50.56 52.34 50.51 51.79 25090
20070905 TIF 50.45 51.79 50.17 50.47 31803
20070906 TIF 51 51.41 50.1 50.59 23708
20070907 TIF 49.59 50.15 48.43 49.29 29408
20070910 TIF 49.42 49.82 48.27 49.13 17908
20070911 TIF 49 50.23 48.95 49.75 21475
20070912 TIF 49.58 50.22 49.4 49.94 21420
20070913 TIF 50.37 51.83 50 51.07 19847
20070914 TIF 51 52.36 50.61 52.17 20315
20070917 TIF 52 53 51.21 52.01 21205
20070918 TIF 52.36 54.21 51.86 53.95 24249
20070919 TIF 53.88 54.74 52.38 52.89 23743
20070920 TIF 52.51 52.69 51.14 51.44 17334
20070921 TIF 51.45 52.11 50.74 51.9 20718
20070924 TIF 51.74 53.21 51.61 52.44 20835
20070925 TIF 52 52.56 50.75 52.56 19461
20070926 TIF 52.86 53.16 52.22 52.31 16391
20070927 TIF 52.57 53.46 52.57 52.8 16925
20070928 TIF 52.51 52.76 51.96 52.35 13713
20071001 TIF 52.35 54.4 52.34 54.4 18479
20071002 TIF 54.6 54.7 53.65 54.52 12013
20071003 TIF 54.2 55.32 54.2 55.1 17319
20071004 TIF 55.49 55.5 54.18 54.77 11466
20071005 TIF 55.13 56.46 55.13 56.1 17443
20071008 TIF 56.09 56.7 55.73 56.48 22579
20071009 TIF 56.5 56.74 55.04 56 15009
20071010 TIF 56 56.41 55.55 56.24 16281
20071011 TIF 56.39 57.34 54.62 55.16 22220
20071012 TIF 54.94 55.12 53.78 54.24 14611
20071015 TIF 54.34 55.3 54.12 54.94 21194
20071016 TIF 54.21 54.47 53.5 54.35 18438
20071017 TIF 55.02 55.48 54.08 54.81 26594
20071018 TIF 54.81 57.32 54.13 56.83 47293
20071019 TIF 56.47 56.72 54.84 55.35 27266
20071022 TIF 54.47 56 54.32 55.79 17423
20071023 TIF 55.47 55.52 52.04 53.6 48873
20071024 TIF 53.44 53.83 50.53 52.77 34291
20071025 TIF 52.77 53.72 52.47 53.38 25988
20071026 TIF 53.62 54.5 53.23 54.35 17016
20071029 TIF 54.2 54.96 53.58 53.65 9932
20071030 TIF 53.4 53.62 52.63 52.63 14280
20071031 TIF 52.66 54.27 52.47 54.18 20614
20071101 TIF 53.2 53.66 51.18 51.33 23531
20071102 TIF 51.46 51.72 49.21 49.7 29131
20071105 TIF 48.9 50.09 48.49 49.43 25672
20071106 TIF 49.47 49.9 47.85 49.62 27733
20071107 TIF 49 49.49 47.72 47.72 20456
20071108 TIF 48.16 48.82 45.22 46.73 54221
20071109 TIF 46.21 46.21 43.79 43.92 53103
20071112 TIF 44 47.09 44 45.36 45911
20071113 TIF 46.13 48.96 46.1 48.78 32794
20071114 TIF 49.17 49.17 45.88 47.47 33291
20071115 TIF 47.19 48.97 46.8 47.34 28014
20071116 TIF 48.09 48.25 46.5 47.12 19712
20071119 TIF 46.73 46.96 44.64 44.64 29139
20071120 TIF 44.78 47.48 44.66 46.24 39391
20071121 TIF 45.95 46.85 45.09 46.35 25725
20071123 TIF 46.56 48.36 46.41 47.99 9591
20071126 TIF 48.33 48.54 46.2 46.23 17524
20071127 TIF 47.07 48.22 46.33 47.91 35227
20071128 TIF 48.37 51.13 48.37 50.23 37224
20071129 TIF 50.31 50.31 47.37 48.75 39929
20071130 TIF 50.21 51.12 46.05 46.43 68490
20071203 TIF 47 48.68 46.4 47.61 35868
20071204 TIF 46.18 47.94 45.44 47.65 28950
20071205 TIF 48 48.4 47.04 47.69 22876
20071206 TIF 47.23 47.76 46.25 47.66 24183
20071207 TIF 47.65 48.07 47.09 47.3 14355
20071210 TIF 47.53 47.71 45.75 46.29 21493
20071211 TIF 46.49 47.2 45.62 45.77 27890
20071212 TIF 46.5 47 45.2 45.93 26344
20071213 TIF 45.43 45.82 44.11 45.82 27197
20071214 TIF 45.03 45.76 44.56 44.93 18415
20071217 TIF 44.65 46.28 44.63 45.35 24656
20071218 TIF 45.77 47.21 44.67 46.87 25655
20071219 TIF 47.15 47.15 45.3 45.94 33622
20071220 TIF 46.23 46.3 44.5 45.14 22034
20071221 TIF 45.58 46.31 45.12 46.31 18275
20071224 TIF 46.99 47.2 46.17 46.48 6214
20071226 TIF 46.01 46.853 46.01 46.29 10700
20071227 TIF 45.91 46.45 45.52 46.17 8077
20071228 TIF 46.5 46.705 45.67 46.12 7146
20071231 TIF 46.06 46.48 45.48 46.03 8000
20080102 TIF 46.01 46.14 43.6 43.95 23581
20080103 TIF 44.17 44.46 42.04 42.24 21208
20080104 TIF 41.96 41.96 40.2 41.38 27226
20080107 TIF 41.55 42.52 40.82 41.85 28022
20080108 TIF 42.15 42.25 40.75 40.83 19836
20080109 TIF 40.82 40.84 39.05 40.62 32030
20080110 TIF 40.08 41.1 39.77 40.32 35482
20080111 TIF 37.95 37.95 34.65 35.8 120032
20080114 TIF 35.83 35.87 32.84 34.04 84012
20080115 TIF 33.5 35.87 33.46 35.66 67729
20080116 TIF 35.43 37.33 35.43 36.99 48999
20080117 TIF 37.03 39 36.29 37.18 64909
20080118 TIF 37.5 39.81 37.18 37.49 57548
20080122 TIF 35.25 38.42 34.1 37.94 68944
20080123 TIF 36.5 39.37 36.23 39.13 66768
20080124 TIF 39.28 40.33 37.92 38.67 28806
20080125 TIF 39.11 39.14 36.9 37.26 25593
20080128 TIF 37.24 38.82 36.42 38.7 17026
20080129 TIF 38.86 39.38 37.9 39.2 13748
20080130 TIF 38.93 39.06 37.35 37.35 32778
20080131 TIF 36.83 40.46 36.5 39.79 42303
20080201 TIF 40.36 41.16 39.93 40.86 21239
20080204 TIF 40.86 40.86 38.6 38.79 29127
20080205 TIF 38.03 39.67 37.25 37.63 36288
20080206 TIF 37.95 39.09 36.64 36.73 35318
20080207 TIF 36.26 38.76 36.26 38.18 25604
20080208 TIF 40.14 42.74 39.53 39.86 65946
20080211 TIF 39.93 40.19 38.8 39.7 40729
20080212 TIF 39.87 40.95 39.86 40.26 25831
20080213 TIF 40.43 40.67 39.14 39.89 27127
20080214 TIF 39.98 40.49 39.04 39.15 19592
20080215 TIF 39.12 39.12 37.95 38.52 17508
20080219 TIF 39.12 39.19 37.35 37.5 20967
20080220 TIF 37.09 38.04 36.88 37.86 24372
20080221 TIF 37.93 38.47 36.74 36.91 17295
20080222 TIF 36.99 37.55 36.33 37.32 20535
20080225 TIF 37.27 40.93 36.815 40.46 58840
20080226 TIF 40.04 41.85 39.84 40.75 32663
20080227 TIF 40.18 40.78 39.04 40.25 31093
20080228 TIF 40.08 40.36 39.03 39.12 22232
20080229 TIF 38.76 38.96 37.3 37.64 17447
20080303 TIF 37.51 39.07 36.89 38.69 23707
20080304 TIF 38.4 39.58 38.11 39.08 21381
20080305 TIF 39.17 40.32 38.54 38.93 19405
20080306 TIF 38.82 39 37.12 37.21 20893
20080307 TIF 36.94 37.79 36.58 37.48 23790
20080310 TIF 37.59 37.95 35.836 35.87 19621
20080311 TIF 36.7 38.04 36.23 38.04 21836
20080312 TIF 38.11 38.69 37.17 37.25 23486
20080313 TIF 36.67 39.29 35.65 38.77 33473
20080314 TIF 39.1 39.29 36.93 37.75 26922
20080317 TIF 36.92 37.14 35.03 36.4 48358
20080318 TIF 37.03 37.5 35.43 36.44 38708
20080319 TIF 37.01 37.5 36.35 36.6 22992
20080320 TIF 36.64 38.95 36.25 38.6 42886
20080324 TIF 41.81 44.4 41 42.65 87748
20080325 TIF 42.02 43.77 40.95 43.56 60355
20080326 TIF 42.96 44.7 42.82 44.39 48637
20080327 TIF 44.22 44.95 43.03 43.15 33305
20080328 TIF 40.88 42.59 39.65 41.15 45353
20080331 TIF 41.06 42.26 40.8 41.84 24135
20080401 TIF 42.4 43.81 42.4 43.66 21795
20080402 TIF 43.75 44.23 42.88 43.51 19146
20080403 TIF 43.7 43.77 42.67 43.62 13291
20080404 TIF 43.51 43.63 42.52 43.06 13275
20080407 TIF 43.48 43.97 42.54 42.87 15900
20080408 TIF 42.69 42.94 41.72 42.11 18367
20080409 TIF 41.69 42.24 40.65 41.21 20902
20080410 TIF 41.13 42.4 40.78 41.5 24655
20080411 TIF 41.08 42.06 40.62 40.86 14441
20080414 TIF 40.87 41.59 40.78 40.9 13441
20080415 TIF 41.01 41.36 40.48 41.26 15210
20080416 TIF 41.53 41.81 40.58 41.64 21492
20080417 TIF 41.43 41.8 40.99 41.53 10271
20080418 TIF 42.69 42.95 41.85 42.01 21631
20080421 TIF 41.7 42.49 41.44 42.34 11654
20080422 TIF 42.24 42.24 40.63 41.11 14931
20080423 TIF 41.15 42.15 40.71 41.92 14067
20080424 TIF 42.01 43.53 41.65 43.13 16151
20080425 TIF 43.43 44.61 43.13 44.47 24210
20080428 TIF 44.4 45.41 43.88 44.89 22922
20080429 TIF 44.66 45.69 44.47 44.96 13953
20080430 TIF 45.05 45.3 43.37 43.54 15960
20080501 TIF 43.25 44.75 42.92 44.27 19882
20080502 TIF 44.77 45.48 43.74 44.27 13104
20080505 TIF 44.23 44.48 42.65 42.73 16565
20080506 TIF 42.41 43.05 41.65 42.73 16290
20080507 TIF 42.69 44.12 42.47 42.51 10608
20080508 TIF 42.56 43.02 41.83 42.29 18107
20080509 TIF 42 42.6 41.52 42.43 8729
20080512 TIF 42.7 43.91 42.22 43.82 12305
20080513 TIF 44 45.78 43.85 45.6 27220
20080514 TIF 45.83 46.5 45.56 45.85 19496
20080515 TIF 45.91 48.95 45.29 48.88 62137
20080516 TIF 48.27 48.83 47 48.2 26735
20080519 TIF 48.33 49.74 47.95 48.22 28493
20080520 TIF 47.73 48.29 46.61 47.78 20266
20080521 TIF 47.96 48.53 46.81 46.95 20795
20080522 TIF 46.83 48.15 46.1 47.08 27307
20080523 TIF 46.67 46.95 45.3 46.11 18286
20080527 TIF 46.15 47.62 45.7 46.55 20439
20080528 TIF 47.07 48.25 46.8 47.88 19861
20080529 TIF 47.88 48.7725 47.25 47.74 28106
20080530 TIF 49.25 49.98 48.62 49.03 43955
20080602 TIF 48.99 49.03 47.2 48 25985
20080603 TIF 47.98 48.3 47.37 47.97 26715
20080604 TIF 47.99 48 46.59 47.13 20783
20080605 TIF 47.25 48.23 46.98 47.58 19202
20080606 TIF 47.09 47.09 45.42 45.6 23347
20080609 TIF 45.81 46.4 45.16 46.21 24708
20080610 TIF 46 46.87 45.73 46.35 19458
20080611 TIF 46.15 46.67 44.8 45.33 24123
20080612 TIF 45.66 46.87 45.6 46.02 23098
20080613 TIF 46.14 46.74 45.6 46.67 19053
20080616 TIF 46.19 47.79 46.02 47.46 25409
20080617 TIF 47.93 47.93 46.86 47.32 13452
20080618 TIF 46.92 47.39 45.86 46.34 16834
20080619 TIF 46.21 46.95 45.76 46.79 10824
20080620 TIF 46.71 46.71 44.71 45.16 23960
20080623 TIF 45.44 45.84 44.13 44.43 17083
20080624 TIF 44.19 44.19 42.37 42.72 36280
20080625 TIF 42.94 44.82 42.73 43.38 20250
20080626 TIF 42.97 43.1 42 42.19 18052
20080627 TIF 42.41 42.79 41.37 42.1 12229
20080630 TIF 42.08 42.08 40.26 40.75 32581

References





Translate this page:

(default)
Uk flag.gif

Deutsch
De flag.gif

Español
Es flag.gif

Français
Fr flag.gif

Italiano
It flag.gif

Português
Pt flag.gif

日本語
Jp flag.gif

България
Bg flag.gif

الامارات العربية المتحدة
Ae flag.gif

Suomi
Fi flag.gif

इस भाषा में
In flag.gif

Norge
No flag.png

한국어
Kr flag.gif

中文
Cn flag.gif

繁体中文
Cn flag.gif

Русский
Ru flag.gif

Nederlands
Nl flag.gif

Ελληνικά
Gr flag.gif

Hrvatska
Hr flag.gif

Česká republika
Cz flag.gif

Danmark
Dk flag.gif

Polska
Pl flag.png

România
Ro flag.png

Sverige
Se flag.gif