FRO.OL
Performance
Data source
real
Last daily return
-3.51%
20d volatility (daily)
3.34%
Daily rows
1000
Risk
Annualized volatility
56.55%
Max drawdown
-77.15%
VaR 95% (1d)
--6.31%
CVaR 95% (1d)
n/a
Risk interpretation
VaR 95% (1d): On 95% of days, loss did not exceed -6.31%.
Max drawdown: Worst peak to trough decline was -77.15%.
Annualized volatility: Typical annual swing is about 56.55%.
Notes: VaR is based on historical daily log returns. It is not a guarantee and will understate risk during regime shifts.
Price and drawdown
| Date | Open | High | Low | Close | Volume | Source |
|---|---|---|---|---|---|---|
| 2006-02-17 | 192.50 | 198.45 | 192.15 | 196.30 | 252540 | twelvedata |
| 2006-02-21 | 197.20 | 200.15 | 196.75 | 198.55 | 204040 | twelvedata |
| 2006-02-22 | 195.65 | 198.45 | 195.65 | 197.25 | 165540 | twelvedata |
| 2006-02-23 | 197.55 | 197.95 | 196.00 | 197.50 | 148280 | twelvedata |
| 2006-02-24 | 196.70 | 197.40 | 195.75 | 195.80 | 146100 | twelvedata |
| 2006-02-27 | 194.30 | 194.45 | 191.00 | 192.90 | 279280 | twelvedata |
| 2006-02-28 | 193.00 | 194.40 | 191.70 | 192.60 | 205400 | twelvedata |
| 2006-03-01 | 195.75 | 196.15 | 194.00 | 196.15 | 189740 | twelvedata |
| 2006-03-02 | 185.20 | 185.85 | 184.05 | 185.40 | 213680 | twelvedata |
| 2006-03-03 | 186.60 | 188.80 | 184.95 | 187.25 | 170240 | twelvedata |
| 2006-03-06 | 186.25 | 186.25 | 183.85 | 184.00 | 104680 | twelvedata |
| 2006-03-07 | 181.30 | 182.50 | 178.30 | 179.10 | 146720 | twelvedata |
| 2006-03-08 | 180.00 | 182.00 | 176.30 | 180.75 | 157020 | twelvedata |
| 2006-03-09 | 182.00 | 182.20 | 178.15 | 178.50 | 88480 | twelvedata |
| 2006-03-10 | 179.50 | 179.75 | 177.25 | 178.05 | 92180 | twelvedata |
| 2006-03-13 | 175.90 | 176.25 | 173.95 | 174.75 | 160400 | twelvedata |
| 2006-03-14 | 173.50 | 176.00 | 173.00 | 175.75 | 101600 | twelvedata |
| 2006-03-15 | 174.50 | 175.45 | 174.05 | 174.80 | 69980 | twelvedata |
| 2006-03-16 | 175.00 | 176.30 | 173.75 | 174.10 | 66360 | twelvedata |
| 2006-03-17 | 177.80 | 179.40 | 176.95 | 179.05 | 133580 | twelvedata |
| 2006-03-20 | 177.50 | 177.70 | 174.05 | 175.05 | 119740 | twelvedata |
| 2006-03-21 | 173.50 | 176.80 | 173.30 | 175.50 | 113860 | twelvedata |
| 2006-03-22 | 174.90 | 176.20 | 174.10 | 175.35 | 63780 | twelvedata |
| 2006-03-23 | 175.25 | 176.20 | 174.20 | 174.70 | 65940 | twelvedata |
| 2006-03-24 | 173.45 | 174.90 | 173.25 | 174.15 | 73600 | twelvedata |
| 2006-03-27 | 173.25 | 173.95 | 172.00 | 173.00 | 95820 | twelvedata |
| 2006-03-28 | 172.40 | 174.50 | 172.15 | 172.70 | 75700 | twelvedata |
| 2006-03-29 | 170.70 | 172.80 | 170.00 | 170.45 | 127200 | twelvedata |
| 2006-03-30 | 165.55 | 167.50 | 163.50 | 166.00 | 270280 | twelvedata |
| 2006-03-31 | 165.75 | 167.85 | 165.00 | 167.45 | 93060 | twelvedata |
| 2006-04-03 | 169.45 | 170.60 | 168.50 | 168.60 | 139280 | twelvedata |
| 2006-04-04 | 168.75 | 169.55 | 167.55 | 168.50 | 93920 | twelvedata |
| 2006-04-05 | 170.85 | 175.25 | 170.55 | 175.25 | 131900 | twelvedata |
| 2006-04-06 | 174.85 | 174.85 | 170.50 | 171.70 | 118740 | twelvedata |
| 2006-04-07 | 168.60 | 170.00 | 166.25 | 167.80 | 132400 | twelvedata |
| 2006-04-10 | 167.50 | 169.30 | 166.00 | 166.15 | 103300 | twelvedata |
| 2006-04-11 | 167.25 | 167.25 | 163.25 | 163.50 | 105540 | twelvedata |
| 2006-04-12 | 160.00 | 160.75 | 154.85 | 154.85 | 365660 | twelvedata |
| 2006-04-13 | 156.00 | 156.50 | 150.80 | 151.70 | 252880 | twelvedata |
| 2006-04-17 | 147.15 | 149.70 | 144.00 | 149.00 | 406980 | twelvedata |
| 2006-04-18 | 155.95 | 158.30 | 154.40 | 157.90 | 291460 | twelvedata |
| 2006-04-19 | 165.05 | 165.85 | 160.55 | 162.65 | 305800 | twelvedata |
| 2006-04-20 | 166.25 | 166.55 | 163.70 | 165.35 | 188060 | twelvedata |
| 2006-04-21 | 167.45 | 167.45 | 165.10 | 166.60 | 101920 | twelvedata |
| 2006-04-24 | 169.50 | 169.50 | 167.25 | 168.35 | 130140 | twelvedata |
| 2006-04-25 | 168.90 | 169.40 | 165.35 | 167.05 | 100400 | twelvedata |
| 2006-04-26 | 165.55 | 167.80 | 165.10 | 165.20 | 98940 | twelvedata |
| 2006-04-27 | 161.50 | 163.55 | 160.20 | 160.75 | 123340 | twelvedata |
| 2006-04-28 | 160.35 | 163.05 | 159.55 | 160.80 | 110820 | twelvedata |
| 2006-05-01 | 159.60 | 159.65 | 155.55 | 157.85 | 194340 | twelvedata |
| 2006-05-02 | 159.25 | 160.00 | 158.35 | 160.00 | 114980 | twelvedata |
| 2006-05-03 | 158.60 | 159.80 | 158.00 | 159.75 | 76640 | twelvedata |
| 2006-05-04 | 162.60 | 164.85 | 162.15 | 164.10 | 117700 | twelvedata |
| 2006-05-05 | 165.50 | 167.90 | 165.50 | 165.55 | 114700 | twelvedata |
| 2006-05-08 | 165.70 | 167.30 | 164.05 | 164.35 | 79460 | twelvedata |
| 2006-05-09 | 162.90 | 164.20 | 162.25 | 163.25 | 70040 | twelvedata |
| 2006-05-10 | 162.40 | 162.40 | 160.50 | 161.30 | 59600 | twelvedata |
| 2006-05-11 | 162.25 | 164.55 | 161.60 | 161.85 | 89920 | twelvedata |
| 2006-05-12 | 163.40 | 163.60 | 160.00 | 160.50 | 81460 | twelvedata |
| 2006-05-15 | 155.00 | 158.45 | 154.05 | 158.30 | 130080 | twelvedata |
| 2006-05-16 | 160.45 | 161.90 | 158.95 | 161.25 | 153200 | twelvedata |
| 2006-05-17 | 160.50 | 160.90 | 156.50 | 156.80 | 127380 | twelvedata |
| 2006-05-18 | 156.80 | 158.00 | 156.25 | 156.50 | 63700 | twelvedata |
| 2006-05-19 | 156.20 | 158.15 | 152.50 | 158.00 | 105540 | twelvedata |
| 2006-05-22 | 150.95 | 158.00 | 150.50 | 155.60 | 158040 | twelvedata |
| 2006-05-23 | 157.15 | 163.65 | 157.15 | 159.75 | 96800 | twelvedata |
| 2006-05-24 | 155.50 | 159.75 | 153.75 | 156.90 | 107940 | twelvedata |
| 2006-05-25 | 158.75 | 159.50 | 157.50 | 158.25 | 94020 | twelvedata |
| 2006-05-26 | 157.05 | 161.05 | 156.70 | 160.35 | 144600 | twelvedata |
| 2006-05-30 | 163.00 | 163.55 | 159.30 | 161.10 | 126120 | twelvedata |
| 2006-05-31 | 164.15 | 164.20 | 161.60 | 163.85 | 85380 | twelvedata |
| 2006-06-01 | 161.25 | 164.85 | 161.00 | 164.30 | 124680 | twelvedata |
| 2006-06-02 | 168.55 | 168.70 | 166.00 | 166.50 | 148160 | twelvedata |
| 2006-06-05 | 167.50 | 168.90 | 163.75 | 164.00 | 152840 | twelvedata |
| 2006-06-06 | 162.90 | 164.50 | 159.50 | 164.00 | 107380 | twelvedata |
| 2006-06-07 | 166.00 | 167.45 | 164.20 | 165.60 | 277840 | twelvedata |
| 2006-06-08 | 154.00 | 155.65 | 150.00 | 155.60 | 225020 | twelvedata |
| 2006-06-09 | 159.15 | 159.20 | 153.65 | 155.35 | 102340 | twelvedata |
| 2006-06-12 | 152.95 | 155.35 | 152.50 | 153.65 | 118880 | twelvedata |
| 2006-06-13 | 147.75 | 150.50 | 147.15 | 149.00 | 206000 | twelvedata |
| 2006-06-14 | 152.90 | 157.10 | 152.90 | 156.60 | 139640 | twelvedata |
| 2006-06-15 | 164.95 | 167.45 | 163.45 | 167.00 | 296080 | twelvedata |
| 2006-06-16 | 162.55 | 166.55 | 162.25 | 165.40 | 167040 | twelvedata |
| 2006-06-19 | 169.75 | 169.75 | 165.10 | 165.60 | 180120 | twelvedata |
| 2006-06-20 | 169.85 | 172.00 | 168.50 | 170.65 | 174860 | twelvedata |
| 2006-06-21 | 174.60 | 182.50 | 173.45 | 182.50 | 332360 | twelvedata |
| 2006-06-22 | 185.00 | 187.20 | 182.80 | 185.45 | 299840 | twelvedata |
| 2006-06-23 | 183.95 | 189.50 | 183.20 | 189.10 | 205720 | twelvedata |
| 2006-06-26 | 182.05 | 185.25 | 181.75 | 184.25 | 200660 | twelvedata |
| 2006-06-27 | 187.05 | 187.50 | 181.15 | 182.45 | 164300 | twelvedata |
| 2006-06-28 | 185.45 | 186.25 | 185.00 | 185.60 | 101820 | twelvedata |
| 2006-06-29 | 188.75 | 191.25 | 186.30 | 191.25 | 174380 | twelvedata |
| 2006-06-30 | 189.90 | 190.00 | 186.25 | 189.25 | 109280 | twelvedata |
| 2006-07-03 | 189.95 | 190.65 | 189.45 | 189.80 | 79920 | twelvedata |
| 2006-07-05 | 192.50 | 192.70 | 186.85 | 190.35 | 161940 | twelvedata |
| 2006-07-06 | 192.30 | 194.50 | 191.95 | 194.35 | 162140 | twelvedata |
| 2006-07-07 | 196.50 | 199.45 | 195.10 | 197.00 | 156440 | twelvedata |
| 2006-07-10 | 196.10 | 196.95 | 194.25 | 195.50 | 94820 | twelvedata |
| 2006-07-11 | 195.05 | 195.85 | 191.20 | 193.60 | 129920 | twelvedata |
| 2006-07-12 | 192.55 | 197.20 | 192.45 | 194.85 | 148880 | twelvedata |
| 2006-07-13 | 192.60 | 192.60 | 186.75 | 188.05 | 173940 | twelvedata |
| 2006-07-14 | 186.00 | 186.00 | 181.60 | 185.50 | 141840 | twelvedata |
| 2006-07-17 | 182.30 | 185.40 | 181.60 | 183.25 | 150480 | twelvedata |
| 2006-07-18 | 183.25 | 185.35 | 181.70 | 184.50 | 97920 | twelvedata |
| 2006-07-19 | 188.80 | 192.55 | 187.70 | 192.10 | 147780 | twelvedata |
| 2006-07-20 | 192.75 | 193.00 | 189.65 | 190.10 | 77980 | twelvedata |
| 2006-07-21 | 187.00 | 187.80 | 185.10 | 186.90 | 92360 | twelvedata |
| 2006-07-24 | 186.95 | 189.80 | 186.55 | 189.00 | 64980 | twelvedata |
| 2006-07-25 | 189.00 | 189.80 | 187.00 | 189.70 | 104280 | twelvedata |
| 2006-07-26 | 194.60 | 197.70 | 192.05 | 194.40 | 151740 | twelvedata |
| 2006-07-27 | 196.25 | 197.45 | 191.25 | 191.85 | 151120 | twelvedata |
| 2006-07-28 | 194.50 | 195.00 | 191.65 | 192.85 | 86880 | twelvedata |
| 2006-07-31 | 194.85 | 196.25 | 193.60 | 194.75 | 82660 | twelvedata |
| 2006-08-01 | 195.10 | 195.10 | 192.05 | 194.75 | 69740 | twelvedata |
| 2006-08-02 | 195.65 | 196.80 | 193.50 | 194.30 | 71900 | twelvedata |
| 2006-08-03 | 194.30 | 195.95 | 194.15 | 195.55 | 112380 | twelvedata |
| 2006-08-04 | 195.60 | 195.95 | 191.05 | 193.35 | 97120 | twelvedata |
| 2006-08-07 | 198.45 | 204.10 | 198.15 | 204.10 | 356460 | twelvedata |
| 2006-08-08 | 211.50 | 219.30 | 211.50 | 215.35 | 600180 | twelvedata |
| 2006-08-09 | 220.75 | 223.25 | 215.90 | 220.00 | 593720 | twelvedata |
| 2006-08-10 | 216.00 | 217.05 | 213.50 | 217.00 | 340620 | twelvedata |
| 2006-08-11 | 217.00 | 218.00 | 216.00 | 216.55 | 175940 | twelvedata |
| 2006-08-14 | 214.65 | 215.30 | 210.10 | 210.85 | 188880 | twelvedata |
| 2006-08-15 | 209.25 | 213.50 | 209.25 | 212.60 | 214660 | twelvedata |
| 2006-08-16 | 210.80 | 212.05 | 208.45 | 208.90 | 250660 | twelvedata |
| 2006-08-17 | 207.00 | 207.00 | 202.60 | 205.10 | 408340 | twelvedata |
| 2006-08-18 | 205.55 | 210.00 | 205.55 | 210.00 | 177380 | twelvedata |
| 2006-08-21 | 208.80 | 212.45 | 208.65 | 212.15 | 227160 | twelvedata |
| 2006-08-22 | 216.40 | 217.00 | 213.40 | 216.00 | 291060 | twelvedata |
| 2006-08-23 | 219.75 | 220.75 | 215.15 | 217.75 | 249980 | twelvedata |
| 2006-08-24 | 216.55 | 217.55 | 214.60 | 216.70 | 157220 | twelvedata |
| 2006-08-25 | 219.95 | 221.35 | 219.05 | 219.45 | 201180 | twelvedata |
| 2006-08-28 | 219.30 | 221.10 | 219.20 | 220.20 | 178860 | twelvedata |
| 2006-08-29 | 211.70 | 211.70 | 206.50 | 209.80 | 212260 | twelvedata |
| 2006-08-30 | 208.50 | 209.10 | 202.75 | 203.25 | 253660 | twelvedata |
| 2006-08-31 | 203.35 | 205.95 | 201.25 | 203.95 | 150680 | twelvedata |
| 2006-09-01 | 203.95 | 205.30 | 201.70 | 204.80 | 107420 | twelvedata |
| 2006-09-05 | 208.50 | 208.50 | 205.15 | 206.55 | 138460 | twelvedata |
| 2006-09-06 | 206.55 | 206.55 | 200.95 | 201.30 | 199800 | twelvedata |
| 2006-09-07 | 201.00 | 201.10 | 196.90 | 198.75 | 185820 | twelvedata |
| 2006-09-08 | 197.20 | 197.40 | 191.10 | 191.60 | 253680 | twelvedata |
| 2006-09-11 | 188.50 | 193.15 | 186.30 | 191.05 | 285860 | twelvedata |
| 2006-09-12 | 191.50 | 195.35 | 190.30 | 192.35 | 172140 | twelvedata |
| 2006-09-13 | 192.00 | 194.75 | 190.80 | 192.10 | 126320 | twelvedata |
| 2006-09-14 | 199.35 | 199.50 | 193.25 | 194.40 | 329200 | twelvedata |
| 2006-09-15 | 194.40 | 194.65 | 190.40 | 190.70 | 191580 | twelvedata |
| 2006-09-18 | 193.45 | 196.50 | 192.90 | 194.70 | 156400 | twelvedata |
| 2006-09-19 | 202.00 | 202.00 | 193.90 | 196.95 | 340480 | twelvedata |
| 2006-09-20 | 197.65 | 197.65 | 190.65 | 190.90 | 227940 | twelvedata |
| 2006-09-21 | 190.95 | 194.80 | 189.75 | 192.20 | 176180 | twelvedata |
| 2006-09-22 | 189.45 | 189.65 | 186.55 | 187.55 | 170100 | twelvedata |
| 2006-09-25 | 184.85 | 190.40 | 182.25 | 188.75 | 282060 | twelvedata |
| 2006-09-26 | 191.00 | 195.50 | 190.75 | 195.30 | 190240 | twelvedata |
| 2006-09-27 | 195.30 | 201.90 | 195.30 | 201.30 | 309040 | twelvedata |
| 2006-09-28 | 197.70 | 198.60 | 195.10 | 195.75 | 291000 | twelvedata |
| 2006-09-29 | 191.00 | 194.40 | 190.30 | 192.55 | 264500 | twelvedata |
| 2006-10-02 | 192.00 | 192.15 | 190.00 | 190.05 | 112620 | twelvedata |
| 2006-10-03 | 187.20 | 187.20 | 180.70 | 181.00 | 335840 | twelvedata |
| 2006-10-04 | 184.20 | 186.95 | 180.75 | 186.50 | 263440 | twelvedata |
| 2006-10-05 | 180.50 | 183.00 | 180.40 | 182.30 | 225220 | twelvedata |
| 2006-10-06 | 179.65 | 181.85 | 178.40 | 180.70 | 195640 | twelvedata |
| 2006-10-09 | 180.30 | 182.45 | 178.25 | 179.30 | 160020 | twelvedata |
| 2006-10-10 | 177.50 | 179.75 | 176.95 | 179.75 | 312460 | twelvedata |
| 2006-10-11 | 180.00 | 180.65 | 177.60 | 177.90 | 117580 | twelvedata |
| 2006-10-12 | 177.95 | 181.00 | 177.80 | 180.75 | 110600 | twelvedata |
| 2006-10-13 | 181.10 | 187.00 | 181.10 | 183.15 | 160820 | twelvedata |
| 2006-10-16 | 183.20 | 185.80 | 181.90 | 184.25 | 146040 | twelvedata |
| 2006-10-17 | 182.50 | 183.50 | 181.45 | 181.95 | 114680 | twelvedata |
| 2006-10-18 | 181.70 | 182.15 | 178.40 | 179.30 | 145980 | twelvedata |
| 2006-10-19 | 179.35 | 180.45 | 177.80 | 180.45 | 177440 | twelvedata |
| 2006-10-20 | 180.40 | 181.00 | 178.30 | 180.10 | 166580 | twelvedata |
| 2006-10-23 | 178.25 | 179.40 | 177.60 | 178.35 | 174540 | twelvedata |
| 2006-10-24 | 179.00 | 184.95 | 179.00 | 184.15 | 312940 | twelvedata |
| 2006-10-25 | 184.90 | 190.85 | 184.50 | 190.05 | 250280 | twelvedata |
| 2006-10-26 | 192.70 | 193.35 | 189.00 | 190.00 | 147880 | twelvedata |
| 2006-10-27 | 192.30 | 194.30 | 190.20 | 190.30 | 124560 | twelvedata |
| 2006-10-30 | 188.45 | 189.75 | 187.05 | 187.75 | 108960 | twelvedata |
| 2006-10-31 | 188.10 | 190.00 | 187.00 | 189.15 | 93880 | twelvedata |
| 2006-11-01 | 189.50 | 190.00 | 185.30 | 186.55 | 184720 | twelvedata |
| 2006-11-02 | 185.70 | 187.10 | 183.70 | 184.65 | 148720 | twelvedata |
| 2006-11-03 | 183.35 | 185.00 | 182.90 | 184.70 | 118320 | twelvedata |
| 2006-11-06 | 183.15 | 185.40 | 183.00 | 184.50 | 89760 | twelvedata |
| 2006-11-07 | 188.00 | 189.85 | 187.00 | 188.15 | 124260 | twelvedata |
| 2006-11-08 | 188.75 | 191.15 | 188.05 | 190.00 | 80140 | twelvedata |
| 2006-11-09 | 191.00 | 192.50 | 190.10 | 191.75 | 145620 | twelvedata |
| 2006-11-10 | 193.05 | 195.00 | 190.55 | 191.30 | 170180 | twelvedata |
| 2006-11-13 | 191.50 | 195.35 | 191.30 | 193.45 | 151280 | twelvedata |
| 2006-11-14 | 193.60 | 194.60 | 192.10 | 193.80 | 109780 | twelvedata |
| 2006-11-15 | 193.80 | 195.20 | 193.10 | 194.30 | 118220 | twelvedata |
| 2006-11-16 | 197.25 | 198.80 | 194.30 | 194.40 | 159460 | twelvedata |
| 2006-11-17 | 192.25 | 195.75 | 191.15 | 195.75 | 147500 | twelvedata |
| 2006-11-20 | 194.00 | 194.85 | 193.45 | 194.35 | 169740 | twelvedata |
| 2006-11-21 | 192.70 | 193.80 | 192.60 | 193.00 | 106600 | twelvedata |
| 2006-11-22 | 192.05 | 192.50 | 189.15 | 189.60 | 148560 | twelvedata |
| 2006-11-24 | 188.75 | 190.60 | 188.25 | 190.30 | 120020 | twelvedata |
| 2006-11-27 | 190.60 | 191.05 | 185.75 | 186.75 | 352560 | twelvedata |
| 2006-11-28 | 179.60 | 180.95 | 172.80 | 175.05 | 1049240 | twelvedata |
| 2006-11-29 | 174.95 | 174.95 | 168.15 | 173.00 | 846940 | twelvedata |
| 2006-11-30 | 174.45 | 179.90 | 173.15 | 178.50 | 498000 | twelvedata |
| 2006-12-01 | 180.10 | 180.40 | 176.70 | 178.00 | 335200 | twelvedata |
| 2006-12-04 | 179.75 | 179.75 | 175.00 | 175.30 | 415040 | twelvedata |
| 2006-12-05 | 163.45 | 165.30 | 160.90 | 164.40 | 337880 | twelvedata |
| 2006-12-06 | 165.50 | 168.90 | 165.40 | 168.15 | 300600 | twelvedata |
| 2006-12-07 | 167.90 | 168.30 | 166.05 | 168.10 | 231060 | twelvedata |
| 2006-12-08 | 168.25 | 168.35 | 164.65 | 165.25 | 199660 | twelvedata |
| 2006-12-11 | 164.50 | 165.70 | 163.00 | 164.00 | 147220 | twelvedata |
| 2006-12-12 | 163.50 | 163.85 | 161.75 | 162.65 | 150180 | twelvedata |
| 2006-12-13 | 161.50 | 163.45 | 161.30 | 163.15 | 112420 | twelvedata |
| 2006-12-14 | 163.20 | 165.25 | 163.05 | 163.50 | 144000 | twelvedata |
| 2006-12-15 | 168.50 | 168.75 | 164.85 | 165.75 | 211420 | twelvedata |
| 2006-12-18 | 166.15 | 166.20 | 162.50 | 162.75 | 145320 | twelvedata |
| 2006-12-19 | 161.00 | 163.70 | 160.05 | 162.75 | 177600 | twelvedata |
| 2006-12-20 | 164.90 | 164.90 | 160.00 | 160.90 | 157900 | twelvedata |
| 2006-12-21 | 160.00 | 160.75 | 158.75 | 159.35 | 136300 | twelvedata |
| 2006-12-22 | 159.70 | 162.00 | 158.50 | 160.15 | 137220 | twelvedata |
| 2006-12-26 | 161.55 | 161.60 | 158.15 | 158.85 | 148400 | twelvedata |
| 2006-12-27 | 158.35 | 161.50 | 158.35 | 161.50 | 125100 | twelvedata |
| 2006-12-28 | 159.80 | 160.40 | 159.25 | 160.05 | 106980 | twelvedata |
| 2006-12-29 | 160.75 | 161.05 | 159.25 | 159.25 | 132440 | twelvedata |
| 2007-01-03 | 159.40 | 160.20 | 156.75 | 157.25 | 161960 | twelvedata |
| 2007-01-04 | 155.65 | 156.75 | 154.65 | 155.05 | 157720 | twelvedata |
| 2007-01-05 | 151.90 | 153.30 | 150.85 | 152.05 | 256000 | twelvedata |
| 2007-01-08 | 151.10 | 155.95 | 151.10 | 154.50 | 179420 | twelvedata |
| 2007-01-09 | 152.55 | 153.55 | 151.75 | 151.75 | 163400 | twelvedata |
| 2007-01-10 | 150.65 | 152.75 | 150.00 | 152.25 | 169340 | twelvedata |
| 2007-01-11 | 151.00 | 155.60 | 151.00 | 152.75 | 167880 | twelvedata |
| 2007-01-12 | 153.90 | 159.70 | 153.55 | 158.95 | 245720 | twelvedata |
| 2007-01-16 | 161.60 | 164.40 | 159.20 | 160.50 | 223880 | twelvedata |
| 2007-01-17 | 158.70 | 160.15 | 157.75 | 159.05 | 160540 | twelvedata |
| 2007-01-18 | 158.80 | 158.85 | 155.75 | 157.05 | 148380 | twelvedata |
| 2007-01-19 | 155.85 | 159.45 | 155.60 | 159.20 | 124160 | twelvedata |
| 2007-01-22 | 161.75 | 161.95 | 158.65 | 161.40 | 178740 | twelvedata |
| 2007-01-23 | 160.40 | 166.40 | 160.05 | 165.75 | 250560 | twelvedata |
| 2007-01-24 | 164.75 | 165.10 | 162.50 | 164.70 | 157320 | twelvedata |
| 2007-01-25 | 162.50 | 164.75 | 162.15 | 162.65 | 279980 | twelvedata |
| 2007-01-26 | 162.55 | 163.90 | 161.90 | 162.70 | 183180 | twelvedata |
| 2007-01-29 | 161.25 | 164.90 | 160.60 | 162.80 | 183220 | twelvedata |
| 2007-01-30 | 161.90 | 164.00 | 161.55 | 163.60 | 115160 | twelvedata |
| 2007-01-31 | 162.20 | 165.50 | 161.60 | 164.50 | 162120 | twelvedata |
| 2007-02-01 | 166.20 | 171.15 | 165.85 | 169.30 | 289280 | twelvedata |
| 2007-02-02 | 172.00 | 173.50 | 170.10 | 172.95 | 230960 | twelvedata |
| 2007-02-05 | 171.25 | 172.80 | 169.30 | 169.30 | 178800 | twelvedata |
| 2007-02-06 | 169.10 | 171.15 | 168.00 | 171.15 | 168120 | twelvedata |
| 2007-02-07 | 170.50 | 171.15 | 169.60 | 170.65 | 154420 | twelvedata |
| 2007-02-08 | 170.70 | 170.90 | 169.40 | 170.70 | 85200 | twelvedata |
| 2007-02-09 | 171.10 | 172.50 | 170.85 | 171.75 | 111140 | twelvedata |
| 2007-02-12 | 170.65 | 171.15 | 169.45 | 170.55 | 130380 | twelvedata |
| 2007-02-13 | 169.75 | 173.75 | 169.70 | 173.65 | 161160 | twelvedata |
| 2007-02-14 | 173.80 | 176.00 | 173.65 | 175.75 | 199240 | twelvedata |
| 2007-02-15 | 174.20 | 175.85 | 173.80 | 174.80 | 139420 | twelvedata |
| 2007-02-16 | 172.50 | 174.30 | 171.50 | 172.55 | 188780 | twelvedata |
| 2007-02-20 | 175.10 | 177.80 | 174.40 | 177.45 | 168240 | twelvedata |
| 2007-02-21 | 179.90 | 180.15 | 177.55 | 179.70 | 247100 | twelvedata |
| 2007-02-22 | 180.20 | 182.70 | 179.85 | 182.50 | 192020 | twelvedata |
| 2007-02-23 | 182.55 | 182.75 | 180.40 | 181.60 | 145520 | twelvedata |
| 2007-02-26 | 182.45 | 182.70 | 176.15 | 179.15 | 252640 | twelvedata |
| 2007-02-27 | 176.05 | 178.65 | 170.25 | 171.00 | 393120 | twelvedata |
| 2007-02-28 | 175.50 | 180.90 | 173.85 | 178.85 | 291120 | twelvedata |
| 2007-03-01 | 173.60 | 177.75 | 171.40 | 175.75 | 254520 | twelvedata |
| 2007-03-02 | 172.75 | 177.95 | 172.75 | 175.80 | 208080 | twelvedata |
| 2007-03-05 | 175.75 | 176.70 | 172.65 | 173.05 | 308380 | twelvedata |
| 2007-03-06 | 148.45 | 155.00 | 146.75 | 154.25 | 608100 | twelvedata |
| 2007-03-07 | 153.00 | 158.20 | 152.00 | 155.15 | 265280 | twelvedata |
| 2007-03-08 | 157.95 | 159.35 | 156.20 | 158.45 | 179160 | twelvedata |
| 2007-03-09 | 159.95 | 165.90 | 159.00 | 165.00 | 378520 | twelvedata |
| 2007-03-12 | 166.15 | 168.10 | 165.20 | 166.25 | 186420 | twelvedata |
| 2007-03-13 | 166.25 | 166.25 | 162.15 | 162.25 | 164020 | twelvedata |
| 2007-03-14 | 161.85 | 163.70 | 158.75 | 163.65 | 131800 | twelvedata |
| 2007-03-15 | 164.75 | 166.05 | 163.85 | 164.40 | 86600 | twelvedata |
| 2007-03-16 | 166.05 | 170.25 | 165.95 | 168.70 | 204800 | twelvedata |
| 2007-03-19 | 169.95 | 170.00 | 167.65 | 169.35 | 147280 | twelvedata |
| 2007-03-20 | 171.15 | 171.75 | 170.00 | 170.50 | 120400 | twelvedata |
| 2007-03-21 | 171.60 | 176.00 | 171.00 | 175.55 | 168860 | twelvedata |
| 2007-03-22 | 175.00 | 175.70 | 174.15 | 175.00 | 130700 | twelvedata |
| 2007-03-23 | 175.50 | 176.70 | 174.40 | 174.75 | 124060 | twelvedata |
| 2007-03-26 | 177.70 | 179.00 | 177.10 | 179.00 | 227900 | twelvedata |
| 2007-03-27 | 175.15 | 176.95 | 174.45 | 175.35 | 244060 | twelvedata |
| 2007-03-28 | 175.00 | 178.80 | 174.55 | 176.80 | 199100 | twelvedata |
| 2007-03-29 | 177.55 | 177.90 | 176.25 | 177.90 | 137360 | twelvedata |
| 2007-03-30 | 176.10 | 178.40 | 175.45 | 177.50 | 179500 | twelvedata |
| 2007-04-02 | 178.00 | 178.55 | 177.00 | 178.15 | 122320 | twelvedata |
| 2007-04-03 | 180.55 | 181.85 | 178.45 | 179.45 | 170320 | twelvedata |
| 2007-04-04 | 180.50 | 181.75 | 178.60 | 181.25 | 149340 | twelvedata |
| 2007-04-05 | 181.95 | 182.50 | 180.85 | 181.20 | 105500 | twelvedata |
| 2007-04-09 | 181.80 | 183.50 | 180.20 | 180.25 | 175560 | twelvedata |
| 2007-04-10 | 180.30 | 181.25 | 180.00 | 181.10 | 151600 | twelvedata |
| 2007-04-11 | 177.80 | 178.10 | 176.00 | 176.45 | 189780 | twelvedata |
| 2007-04-12 | 173.50 | 174.95 | 171.30 | 174.90 | 300120 | twelvedata |
| 2007-04-13 | 174.05 | 175.75 | 173.15 | 174.60 | 114080 | twelvedata |
| 2007-04-16 | 177.00 | 178.50 | 174.45 | 177.35 | 130040 | twelvedata |
| 2007-04-17 | 175.30 | 176.45 | 173.75 | 174.70 | 170540 | twelvedata |
| 2007-04-18 | 173.85 | 178.55 | 173.30 | 176.95 | 241820 | twelvedata |
| 2007-04-19 | 175.75 | 176.80 | 174.70 | 175.25 | 155420 | twelvedata |
| 2007-04-20 | 175.95 | 176.95 | 175.60 | 176.85 | 115040 | twelvedata |
| 2007-04-23 | 177.80 | 181.50 | 177.20 | 181.00 | 174240 | twelvedata |
| 2007-04-24 | 180.00 | 182.20 | 179.20 | 181.35 | 139640 | twelvedata |
| 2007-04-25 | 182.05 | 187.70 | 181.75 | 186.70 | 302680 | twelvedata |
| 2007-04-26 | 184.60 | 186.00 | 183.05 | 184.55 | 153100 | twelvedata |
| 2007-04-27 | 184.25 | 186.90 | 183.75 | 186.40 | 92340 | twelvedata |
| 2007-04-30 | 187.90 | 192.50 | 187.50 | 188.95 | 227880 | twelvedata |
| 2007-05-01 | 189.50 | 194.05 | 188.90 | 193.75 | 242700 | twelvedata |
| 2007-05-02 | 193.50 | 194.60 | 191.25 | 192.75 | 201360 | twelvedata |
| 2007-05-03 | 195.05 | 197.45 | 194.85 | 196.50 | 153820 | twelvedata |
| 2007-05-04 | 197.15 | 198.20 | 197.05 | 197.70 | 134640 | twelvedata |
| 2007-05-07 | 198.00 | 201.60 | 198.00 | 200.80 | 171360 | twelvedata |
| 2007-05-08 | 198.75 | 201.75 | 198.35 | 200.75 | 164800 | twelvedata |
| 2007-05-09 | 198.80 | 200.00 | 195.75 | 198.85 | 245300 | twelvedata |
| 2007-05-10 | 194.75 | 195.90 | 192.50 | 192.85 | 234500 | twelvedata |
| 2007-05-11 | 193.50 | 199.40 | 193.50 | 197.30 | 177240 | twelvedata |
| 2007-05-14 | 196.35 | 197.20 | 195.45 | 196.20 | 138000 | twelvedata |
| 2007-05-15 | 194.90 | 196.45 | 194.00 | 194.10 | 135820 | twelvedata |
| 2007-05-16 | 194.05 | 196.55 | 193.00 | 196.55 | 125620 | twelvedata |
| 2007-05-17 | 196.25 | 198.50 | 194.50 | 197.45 | 160180 | twelvedata |
| 2007-05-18 | 198.45 | 200.05 | 197.20 | 199.45 | 202560 | twelvedata |
| 2007-05-21 | 201.45 | 206.40 | 200.25 | 206.10 | 299260 | twelvedata |
| 2007-05-22 | 208.20 | 209.25 | 207.40 | 207.70 | 165960 | twelvedata |
| 2007-05-23 | 209.95 | 212.35 | 206.85 | 207.20 | 220380 | twelvedata |
| 2007-05-24 | 208.55 | 211.00 | 204.25 | 204.45 | 167720 | twelvedata |
| 2007-05-25 | 210.65 | 213.70 | 210.10 | 213.70 | 288380 | twelvedata |
| 2007-05-29 | 216.70 | 218.05 | 215.75 | 217.80 | 284940 | twelvedata |
| 2007-05-30 | 212.05 | 225.90 | 211.75 | 224.60 | 600580 | twelvedata |
| 2007-05-31 | 230.15 | 234.75 | 227.75 | 229.00 | 402920 | twelvedata |
| 2007-06-01 | 230.60 | 233.00 | 229.25 | 232.15 | 226020 | twelvedata |
| 2007-06-04 | 234.45 | 237.50 | 233.75 | 235.60 | 269060 | twelvedata |
| 2007-06-05 | 237.75 | 239.70 | 236.30 | 239.30 | 349000 | twelvedata |
| 2007-06-06 | 226.45 | 227.00 | 217.75 | 221.60 | 583660 | twelvedata |
| 2007-06-07 | 214.90 | 216.00 | 203.35 | 206.50 | 820400 | twelvedata |
| 2007-06-08 | 208.75 | 214.45 | 207.30 | 213.50 | 381120 | twelvedata |
| 2007-06-11 | 215.50 | 217.50 | 213.20 | 214.50 | 267580 | twelvedata |
| 2007-06-12 | 214.55 | 216.15 | 209.50 | 210.25 | 357580 | twelvedata |
| 2007-06-13 | 215.00 | 219.00 | 213.30 | 217.65 | 258480 | twelvedata |
| 2007-06-14 | 219.65 | 226.05 | 219.15 | 226.05 | 245040 | twelvedata |
| 2007-06-15 | 227.50 | 230.00 | 221.00 | 223.95 | 271700 | twelvedata |
| 2007-06-18 | 227.20 | 229.10 | 225.00 | 227.50 | 215320 | twelvedata |
| 2007-06-19 | 229.10 | 230.40 | 227.75 | 229.80 | 205140 | twelvedata |
| 2007-06-20 | 231.95 | 233.25 | 221.90 | 222.80 | 351920 | twelvedata |
| 2007-06-21 | 226.85 | 228.40 | 223.00 | 228.40 | 277540 | twelvedata |
| 2007-06-22 | 226.55 | 227.25 | 221.00 | 226.25 | 657540 | twelvedata |
| 2007-06-25 | 228.90 | 230.95 | 226.40 | 229.10 | 317920 | twelvedata |
| 2007-06-26 | 228.05 | 228.65 | 223.40 | 224.35 | 218860 | twelvedata |
| 2007-06-27 | 223.45 | 227.70 | 220.00 | 227.70 | 284620 | twelvedata |
| 2007-06-28 | 229.95 | 229.95 | 226.85 | 227.95 | 199940 | twelvedata |
| 2007-06-29 | 230.00 | 231.90 | 227.65 | 229.25 | 167300 | twelvedata |
| 2007-07-02 | 229.25 | 230.50 | 227.75 | 228.65 | 176580 | twelvedata |
| 2007-07-03 | 233.80 | 234.35 | 231.90 | 233.60 | 160840 | twelvedata |
| 2007-07-05 | 246.10 | 246.10 | 240.35 | 243.95 | 349680 | twelvedata |
| 2007-07-06 | 246.25 | 253.90 | 245.05 | 253.50 | 360920 | twelvedata |
| 2007-07-09 | 256.55 | 260.90 | 255.00 | 257.95 | 310820 | twelvedata |
| 2007-07-10 | 256.65 | 258.60 | 254.35 | 255.80 | 246040 | twelvedata |
| 2007-07-11 | 256.70 | 260.35 | 255.65 | 259.50 | 268220 | twelvedata |
| 2007-07-12 | 262.45 | 265.45 | 261.75 | 264.75 | 253900 | twelvedata |
| 2007-07-13 | 260.70 | 265.30 | 254.05 | 256.05 | 477960 | twelvedata |
| 2007-07-16 | 256.60 | 256.70 | 243.35 | 249.10 | 619800 | twelvedata |
| 2007-07-17 | 246.15 | 250.45 | 243.10 | 245.35 | 394680 | twelvedata |
| 2007-07-18 | 246.35 | 251.60 | 245.85 | 249.45 | 234980 | twelvedata |
| 2007-07-19 | 251.50 | 255.00 | 249.65 | 254.35 | 163580 | twelvedata |
| 2007-07-20 | 251.90 | 252.40 | 245.90 | 246.25 | 201700 | twelvedata |
| 2007-07-23 | 247.85 | 252.40 | 247.00 | 251.30 | 170020 | twelvedata |
| 2007-07-24 | 250.05 | 252.40 | 241.40 | 241.70 | 284600 | twelvedata |
| 2007-07-25 | 243.90 | 245.00 | 231.90 | 238.75 | 515620 | twelvedata |
| 2007-07-26 | 231.10 | 234.45 | 226.15 | 230.65 | 419540 | twelvedata |
| 2007-07-27 | 227.30 | 230.75 | 221.50 | 224.50 | 336480 | twelvedata |
| 2007-07-30 | 227.95 | 233.60 | 225.00 | 230.05 | 269980 | twelvedata |
| 2007-07-31 | 234.95 | 238.60 | 230.15 | 230.20 | 299680 | twelvedata |
| 2007-08-01 | 229.90 | 231.75 | 222.55 | 227.55 | 291300 | twelvedata |
| 2007-08-02 | 229.50 | 232.65 | 227.80 | 230.90 | 224360 | twelvedata |
| 2007-08-03 | 227.00 | 228.75 | 221.15 | 222.00 | 264860 | twelvedata |
| 2007-08-06 | 221.15 | 221.35 | 212.50 | 221.05 | 426100 | twelvedata |
| 2007-08-07 | 218.55 | 225.50 | 217.65 | 223.55 | 253060 | twelvedata |
| 2007-08-08 | 221.55 | 225.50 | 220.80 | 221.80 | 401700 | twelvedata |
| 2007-08-09 | 212.75 | 218.80 | 211.75 | 217.45 | 419580 | twelvedata |
| 2007-08-10 | 211.00 | 217.80 | 207.50 | 214.45 | 294780 | twelvedata |
| 2007-08-13 | 214.20 | 221.95 | 214.05 | 220.45 | 306120 | twelvedata |
| 2007-08-14 | 220.00 | 220.40 | 210.75 | 212.25 | 209820 | twelvedata |
| 2007-08-15 | 209.80 | 212.70 | 203.10 | 204.85 | 276580 | twelvedata |
| 2007-08-16 | 201.10 | 203.75 | 191.25 | 200.25 | 655100 | twelvedata |
| 2007-08-17 | 210.30 | 214.85 | 200.35 | 205.40 | 345240 | twelvedata |
| 2007-08-20 | 207.55 | 211.25 | 206.50 | 209.65 | 191940 | twelvedata |
| 2007-08-21 | 209.20 | 214.85 | 208.65 | 214.00 | 227920 | twelvedata |
| 2007-08-22 | 217.45 | 220.00 | 214.25 | 218.15 | 363220 | twelvedata |
| 2007-08-23 | 226.75 | 227.50 | 217.70 | 224.40 | 320580 | twelvedata |
| 2007-08-24 | 224.30 | 227.45 | 223.10 | 227.00 | 146040 | twelvedata |
| 2007-08-27 | 226.40 | 234.40 | 226.25 | 230.60 | 231080 | twelvedata |
| 2007-08-28 | 229.70 | 229.95 | 222.00 | 222.00 | 294720 | twelvedata |
| 2007-08-29 | 226.95 | 232.00 | 225.40 | 230.65 | 183680 | twelvedata |
| 2007-08-30 | 227.75 | 233.00 | 227.00 | 230.30 | 132280 | twelvedata |
| 2007-08-31 | 234.80 | 236.75 | 232.65 | 233.60 | 184060 | twelvedata |
| 2007-09-04 | 231.15 | 234.60 | 230.50 | 233.45 | 192640 | twelvedata |
| 2007-09-05 | 229.05 | 229.80 | 226.50 | 227.40 | 209980 | twelvedata |
| 2007-09-06 | 228.70 | 229.75 | 224.40 | 226.50 | 165060 | twelvedata |
| 2007-09-07 | 224.10 | 225.50 | 221.60 | 223.25 | 191440 | twelvedata |
| 2007-09-10 | 224.10 | 224.20 | 215.85 | 218.55 | 230740 | twelvedata |
| 2007-09-11 | 223.60 | 231.15 | 221.25 | 229.90 | 327120 | twelvedata |
| 2007-09-12 | 228.90 | 233.00 | 226.95 | 229.85 | 242400 | twelvedata |
| 2007-09-13 | 234.55 | 236.00 | 232.80 | 234.40 | 176980 | twelvedata |
| 2007-09-14 | 231.05 | 234.05 | 228.95 | 229.95 | 139120 | twelvedata |
| 2007-09-17 | 226.50 | 227.10 | 224.00 | 224.20 | 148860 | twelvedata |
| 2007-09-18 | 225.55 | 233.30 | 225.10 | 233.20 | 233660 | twelvedata |
| 2007-09-19 | 233.40 | 236.00 | 230.85 | 233.05 | 210360 | twelvedata |
| 2007-09-20 | 235.85 | 240.25 | 233.70 | 239.35 | 227960 | twelvedata |
| 2007-09-21 | 241.50 | 250.20 | 241.35 | 250.20 | 348440 | twelvedata |
| 2007-09-24 | 252.90 | 253.40 | 246.50 | 247.40 | 266000 | twelvedata |
| 2007-09-25 | 244.20 | 246.70 | 242.85 | 245.70 | 124880 | twelvedata |
| 2007-09-26 | 249.45 | 249.75 | 243.80 | 245.65 | 202540 | twelvedata |
| 2007-09-27 | 244.40 | 246.25 | 242.70 | 246.05 | 135160 | twelvedata |
| 2007-09-28 | 245.05 | 247.00 | 240.30 | 241.40 | 155760 | twelvedata |
| 2007-10-01 | 245.65 | 247.25 | 244.25 | 246.05 | 228760 | twelvedata |
| 2007-10-02 | 247.25 | 255.00 | 246.35 | 254.45 | 492420 | twelvedata |
| 2007-10-03 | 251.55 | 254.60 | 249.05 | 250.05 | 282800 | twelvedata |
| 2007-10-04 | 248.20 | 249.95 | 246.10 | 249.20 | 284020 | twelvedata |
| 2007-10-05 | 251.10 | 255.30 | 250.35 | 253.15 | 234400 | twelvedata |
| 2007-10-08 | 248.75 | 249.95 | 245.65 | 245.85 | 280480 | twelvedata |
| 2007-10-09 | 244.00 | 248.90 | 243.60 | 246.60 | 390420 | twelvedata |
| 2007-10-10 | 230.10 | 233.25 | 222.80 | 229.60 | 539880 | twelvedata |
| 2007-10-11 | 230.80 | 231.15 | 221.10 | 223.50 | 413460 | twelvedata |
| 2007-10-12 | 222.65 | 225.00 | 220.90 | 222.70 | 255040 | twelvedata |
| 2007-10-15 | 219.35 | 221.75 | 215.55 | 217.95 | 351940 | twelvedata |
| 2007-10-16 | 220.40 | 221.35 | 215.50 | 216.40 | 257000 | twelvedata |
| 2007-10-17 | 221.45 | 221.80 | 217.65 | 218.40 | 281460 | twelvedata |
| 2007-10-18 | 218.20 | 222.50 | 216.65 | 221.90 | 249560 | twelvedata |
| 2007-10-19 | 222.40 | 224.65 | 219.75 | 221.25 | 388000 | twelvedata |
| 2007-10-22 | 214.65 | 214.65 | 208.65 | 212.60 | 417280 | twelvedata |
| 2007-10-23 | 214.30 | 215.00 | 206.60 | 209.00 | 329640 | twelvedata |
| 2007-10-24 | 206.90 | 212.15 | 205.10 | 211.20 | 223420 | twelvedata |
| 2007-10-25 | 212.10 | 214.70 | 210.55 | 214.00 | 221960 | twelvedata |
| 2007-10-26 | 217.50 | 219.45 | 215.35 | 217.20 | 209120 | twelvedata |
| 2007-10-29 | 218.35 | 219.40 | 217.00 | 218.00 | 168720 | twelvedata |
| 2007-10-30 | 216.70 | 221.70 | 216.70 | 217.40 | 187740 | twelvedata |
| 2007-10-31 | 218.95 | 231.05 | 218.25 | 227.00 | 423080 | twelvedata |
| 2007-11-01 | 219.90 | 225.95 | 219.05 | 222.65 | 312620 | twelvedata |
| 2007-11-02 | 222.00 | 222.85 | 216.75 | 220.35 | 173340 | twelvedata |
| 2007-11-05 | 217.40 | 217.40 | 208.75 | 212.40 | 274860 | twelvedata |
| 2007-11-06 | 215.75 | 216.75 | 211.25 | 216.75 | 153140 | twelvedata |
| 2007-11-07 | 217.20 | 217.75 | 210.90 | 210.90 | 144600 | twelvedata |
| 2007-11-08 | 215.75 | 216.75 | 206.85 | 211.20 | 205240 | twelvedata |
| 2007-11-09 | 212.50 | 212.50 | 204.50 | 204.95 | 279320 | twelvedata |
| 2007-11-12 | 201.35 | 203.00 | 194.05 | 194.70 | 307680 | twelvedata |
| 2007-11-13 | 197.50 | 201.00 | 197.40 | 199.80 | 305040 | twelvedata |
| 2007-11-14 | 200.70 | 203.15 | 194.60 | 194.60 | 274940 | twelvedata |
| 2007-11-15 | 189.75 | 197.70 | 187.45 | 196.10 | 493260 | twelvedata |
| 2007-11-16 | 194.80 | 201.00 | 192.55 | 199.80 | 405980 | twelvedata |
| 2007-11-19 | 199.55 | 207.50 | 198.40 | 203.10 | 431120 | twelvedata |
| 2007-11-20 | 206.75 | 206.85 | 201.30 | 204.00 | 184900 | twelvedata |
| 2007-11-21 | 206.65 | 216.40 | 205.75 | 211.90 | 364220 | twelvedata |
| 2007-11-23 | 230.25 | 232.30 | 226.35 | 230.00 | 373740 | twelvedata |
| 2007-11-26 | 223.55 | 231.25 | 223.55 | 225.05 | 415480 | twelvedata |
| 2007-11-27 | 228.60 | 230.20 | 224.55 | 228.75 | 312280 | twelvedata |
| 2007-11-28 | 235.40 | 236.40 | 231.10 | 235.30 | 288880 | twelvedata |
| 2007-11-29 | 239.10 | 244.80 | 239.10 | 239.90 | 324000 | twelvedata |
| 2007-11-30 | 237.45 | 237.50 | 229.00 | 232.75 | 357280 | twelvedata |
| 2007-12-03 | 228.80 | 229.35 | 222.30 | 223.15 | 300500 | twelvedata |
| 2007-12-04 | 217.55 | 217.70 | 213.20 | 214.35 | 331300 | twelvedata |
| 2007-12-05 | 213.10 | 222.65 | 213.10 | 216.95 | 297300 | twelvedata |
| 2007-12-06 | 218.25 | 223.25 | 217.40 | 223.15 | 236900 | twelvedata |
| 2007-12-07 | 233.55 | 241.00 | 229.15 | 237.20 | 557920 | twelvedata |
| 2007-12-10 | 242.05 | 244.20 | 237.35 | 239.95 | 292880 | twelvedata |
| 2007-12-11 | 242.80 | 244.60 | 228.10 | 229.00 | 317160 | twelvedata |
| 2007-12-12 | 240.55 | 243.20 | 237.60 | 240.55 | 342280 | twelvedata |
| 2007-12-13 | 241.30 | 242.45 | 234.35 | 239.20 | 319680 | twelvedata |
| 2007-12-14 | 240.95 | 242.75 | 238.30 | 242.60 | 295280 | twelvedata |
| 2007-12-17 | 242.75 | 245.00 | 239.80 | 240.25 | 336020 | twelvedata |
| 2007-12-18 | 240.90 | 242.05 | 236.25 | 238.30 | 276880 | twelvedata |
| 2007-12-19 | 232.60 | 239.75 | 232.60 | 237.60 | 334400 | twelvedata |
| 2007-12-20 | 236.50 | 237.50 | 230.40 | 232.80 | 157280 | twelvedata |
| 2007-12-21 | 232.60 | 235.05 | 231.70 | 232.75 | 153820 | twelvedata |
| 2007-12-24 | 234.00 | 235.90 | 232.75 | 234.90 | 55460 | twelvedata |
| 2007-12-26 | 232.65 | 237.55 | 232.65 | 237.55 | 62500 | twelvedata |
| 2007-12-27 | 238.50 | 240.35 | 236.75 | 237.95 | 92060 | twelvedata |
| 2007-12-28 | 241.60 | 244.95 | 239.85 | 242.70 | 123760 | twelvedata |
| 2007-12-31 | 243.90 | 243.90 | 237.55 | 240.00 | 91020 | twelvedata |
| 2008-01-02 | 244.00 | 245.95 | 240.00 | 243.75 | 157560 | twelvedata |
| 2008-01-03 | 247.60 | 248.30 | 242.75 | 244.70 | 145560 | twelvedata |
| 2008-01-04 | 239.50 | 239.70 | 228.25 | 229.40 | 251500 | twelvedata |
| 2008-01-07 | 228.85 | 229.35 | 215.00 | 215.90 | 396880 | twelvedata |
| 2008-01-08 | 220.00 | 230.10 | 220.00 | 221.70 | 267780 | twelvedata |
| 2008-01-09 | 215.80 | 217.00 | 207.95 | 215.35 | 395220 | twelvedata |
| 2008-01-10 | 208.75 | 213.25 | 205.00 | 210.15 | 372600 | twelvedata |
| 2008-01-11 | 210.15 | 211.80 | 207.55 | 208.25 | 197160 | twelvedata |
| 2008-01-14 | 211.65 | 212.10 | 207.00 | 210.40 | 184080 | twelvedata |
| 2008-01-15 | 207.50 | 210.10 | 201.45 | 203.15 | 370600 | twelvedata |
| 2008-01-16 | 198.90 | 201.10 | 184.25 | 184.65 | 742400 | twelvedata |
| 2008-01-17 | 189.10 | 190.00 | 180.45 | 181.25 | 475920 | twelvedata |
| 2008-01-18 | 185.15 | 185.60 | 178.55 | 184.15 | 301520 | twelvedata |
| 2008-01-22 | 180.10 | 186.25 | 170.00 | 180.80 | 439820 | twelvedata |
| 2008-01-23 | 177.50 | 189.50 | 176.10 | 187.50 | 483040 | twelvedata |
| 2008-01-24 | 198.25 | 201.15 | 192.75 | 199.05 | 325380 | twelvedata |
| 2008-01-25 | 207.10 | 207.10 | 196.25 | 197.50 | 216240 | twelvedata |
| 2008-01-28 | 198.35 | 207.55 | 194.50 | 207.50 | 294480 | twelvedata |
| 2008-01-29 | 212.95 | 212.95 | 205.50 | 208.75 | 282000 | twelvedata |
| 2008-01-30 | 213.60 | 218.15 | 210.75 | 213.75 | 236060 | twelvedata |
| 2008-01-31 | 208.50 | 213.40 | 207.75 | 213.05 | 241340 | twelvedata |
| 2008-02-01 | 210.40 | 211.00 | 202.15 | 209.20 | 355480 | twelvedata |
| 2008-02-04 | 210.80 | 214.55 | 209.70 | 212.15 | 176820 | twelvedata |
| 2008-02-05 | 204.60 | 207.90 | 202.50 | 203.45 | 209280 | twelvedata |
| 2008-02-06 | 203.25 | 207.30 | 202.80 | 204.60 | 218220 | twelvedata |
| 2008-02-07 | 200.00 | 213.20 | 200.00 | 212.40 | 300160 | twelvedata |
| 2008-02-08 | 211.55 | 214.60 | 209.75 | 211.65 | 174060 | twelvedata |
| 2008-02-11 | 217.05 | 219.50 | 213.70 | 219.15 | 239620 | twelvedata |
| 2008-02-12 | 219.40 | 222.25 | 215.00 | 215.80 | 272680 | twelvedata |
| 2008-02-13 | 218.75 | 227.00 | 218.75 | 226.30 | 286740 | twelvedata |
| 2008-02-14 | 230.40 | 236.75 | 227.80 | 234.90 | 496220 | twelvedata |
| 2008-02-15 | 236.10 | 237.50 | 227.00 | 231.10 | 388360 | twelvedata |
| 2008-02-19 | 238.30 | 239.75 | 234.25 | 237.80 | 336060 | twelvedata |
| 2008-02-20 | 234.55 | 242.30 | 233.75 | 242.30 | 320580 | twelvedata |
| 2008-02-21 | 246.05 | 246.65 | 239.50 | 240.55 | 410500 | twelvedata |
| 2008-02-22 | 233.00 | 233.40 | 226.10 | 228.50 | 278120 | twelvedata |
| 2008-02-25 | 230.45 | 230.45 | 226.60 | 229.75 | 232600 | twelvedata |
| 2008-02-26 | 232.70 | 234.50 | 229.45 | 233.90 | 223600 | twelvedata |
| 2008-02-27 | 235.45 | 237.70 | 232.45 | 236.75 | 249060 | twelvedata |
| 2008-02-28 | 237.15 | 237.25 | 228.50 | 236.50 | 264520 | twelvedata |
| 2008-02-29 | 231.35 | 233.55 | 225.10 | 225.70 | 186700 | twelvedata |
| 2008-03-03 | 223.25 | 228.10 | 218.50 | 221.40 | 267900 | twelvedata |
| 2008-03-04 | 223.00 | 225.35 | 217.55 | 224.35 | 206720 | twelvedata |
| 2008-03-05 | 230.30 | 231.25 | 226.25 | 231.25 | 175700 | twelvedata |
| 2008-03-06 | 230.75 | 230.95 | 222.05 | 223.10 | 170380 | twelvedata |
| 2008-03-07 | 220.00 | 225.00 | 216.75 | 220.25 | 220440 | twelvedata |
| 2008-03-10 | 218.95 | 219.30 | 205.75 | 205.75 | 359740 | twelvedata |
| 2008-03-11 | 214.85 | 218.75 | 212.65 | 218.75 | 275060 | twelvedata |
| 2008-03-12 | 219.40 | 221.25 | 214.90 | 214.90 | 374440 | twelvedata |
| 2008-03-13 | 215.05 | 225.30 | 211.55 | 223.25 | 280960 | twelvedata |
| 2008-03-14 | 222.65 | 222.65 | 215.50 | 219.20 | 304220 | twelvedata |
| 2008-03-17 | 212.10 | 217.50 | 210.50 | 213.65 | 364300 | twelvedata |
| 2008-03-18 | 216.05 | 219.90 | 214.25 | 219.40 | 288920 | twelvedata |
| 2008-03-19 | 219.35 | 219.35 | 212.05 | 215.65 | 300260 | twelvedata |
| 2008-03-20 | 211.80 | 226.25 | 211.80 | 224.30 | 466020 | twelvedata |
| 2008-03-24 | 225.80 | 226.60 | 221.70 | 223.55 | 312540 | twelvedata |
| 2008-03-25 | 225.70 | 229.85 | 222.50 | 228.25 | 332380 | twelvedata |
| 2008-03-26 | 224.65 | 228.55 | 224.00 | 227.40 | 194940 | twelvedata |
| 2008-03-27 | 229.80 | 235.25 | 229.05 | 232.25 | 270940 | twelvedata |
| 2008-03-28 | 232.05 | 232.65 | 227.75 | 228.85 | 155380 | twelvedata |
| 2008-03-31 | 228.60 | 232.60 | 226.25 | 230.10 | 241460 | twelvedata |
| 2008-04-01 | 234.05 | 237.00 | 231.70 | 235.35 | 200860 | twelvedata |
| 2008-04-02 | 234.80 | 238.25 | 232.55 | 236.90 | 149620 | twelvedata |
| 2008-04-03 | 234.05 | 239.40 | 233.25 | 235.65 | 158720 | twelvedata |
| 2008-04-04 | 234.90 | 237.75 | 232.50 | 233.95 | 144460 | twelvedata |
| 2008-04-07 | 232.60 | 238.70 | 232.60 | 234.40 | 127120 | twelvedata |
| 2008-04-08 | 235.80 | 241.90 | 234.90 | 240.45 | 226920 | twelvedata |
| 2008-04-09 | 241.30 | 241.70 | 235.00 | 235.90 | 139760 | twelvedata |
| 2008-04-10 | 242.10 | 242.80 | 238.15 | 240.85 | 175620 | twelvedata |
| 2008-04-11 | 242.15 | 242.95 | 239.50 | 240.40 | 155660 | twelvedata |
| 2008-04-14 | 243.30 | 244.75 | 241.05 | 243.50 | 126920 | twelvedata |
| 2008-04-15 | 252.65 | 253.50 | 250.00 | 251.75 | 375820 | twelvedata |
| 2008-04-16 | 256.95 | 265.40 | 255.75 | 264.10 | 371280 | twelvedata |
| 2008-04-17 | 266.95 | 271.80 | 261.30 | 266.30 | 355460 | twelvedata |
| 2008-04-18 | 271.75 | 272.45 | 267.50 | 268.85 | 226500 | twelvedata |
| 2008-04-21 | 269.45 | 275.40 | 268.95 | 275.10 | 213860 | twelvedata |
| 2008-04-22 | 272.25 | 279.50 | 271.90 | 275.50 | 255040 | twelvedata |
| 2008-04-23 | 275.95 | 275.95 | 267.95 | 269.30 | 286520 | twelvedata |
| 2008-04-24 | 267.50 | 272.50 | 262.85 | 269.45 | 264820 | twelvedata |
| 2008-04-25 | 273.70 | 275.50 | 271.10 | 275.00 | 144860 | twelvedata |
| 2008-04-28 | 276.65 | 283.50 | 276.00 | 282.75 | 190920 | twelvedata |
| 2008-04-29 | 278.05 | 278.05 | 270.45 | 270.55 | 187780 | twelvedata |
| 2008-04-30 | 273.15 | 281.00 | 272.00 | 280.30 | 232760 | twelvedata |
| 2008-05-01 | 279.50 | 282.00 | 271.25 | 278.95 | 218180 | twelvedata |
| 2008-05-02 | 285.60 | 291.20 | 285.00 | 291.20 | 213620 | twelvedata |
| 2008-05-05 | 290.75 | 294.70 | 290.00 | 292.25 | 148880 | twelvedata |
| 2008-05-06 | 291.95 | 301.40 | 291.70 | 301.40 | 274620 | twelvedata |
| 2008-05-07 | 303.20 | 308.25 | 300.15 | 300.50 | 253560 | twelvedata |
| 2008-05-08 | 300.20 | 300.20 | 283.05 | 294.30 | 406020 | twelvedata |
| 2008-05-09 | 298.70 | 305.35 | 295.60 | 305.35 | 211340 | twelvedata |
| 2008-05-12 | 309.95 | 309.95 | 298.25 | 306.15 | 212560 | twelvedata |
| 2008-05-13 | 306.35 | 316.25 | 304.35 | 309.70 | 208980 | twelvedata |
| 2008-05-14 | 310.45 | 311.60 | 304.55 | 305.25 | 182820 | twelvedata |
| 2008-05-15 | 307.25 | 310.60 | 304.50 | 307.80 | 163840 | twelvedata |
| 2008-05-16 | 310.65 | 312.95 | 307.50 | 312.95 | 132620 | twelvedata |
| 2008-05-19 | 318.45 | 336.00 | 316.00 | 329.80 | 486160 | twelvedata |
| 2008-05-20 | 330.20 | 339.65 | 329.95 | 337.65 | 317240 | twelvedata |
| 2008-05-21 | 335.00 | 349.15 | 334.85 | 339.45 | 415540 | twelvedata |
| 2008-05-22 | 342.90 | 343.85 | 332.50 | 337.60 | 428740 | twelvedata |
| 2008-05-23 | 329.00 | 330.80 | 316.35 | 322.40 | 516620 | twelvedata |
| 2008-05-27 | 312.25 | 321.45 | 306.10 | 317.15 | 374880 | twelvedata |
| 2008-05-28 | 316.05 | 322.60 | 315.20 | 321.30 | 246120 | twelvedata |
| 2008-05-29 | 313.70 | 322.95 | 313.05 | 316.10 | 239100 | twelvedata |
| 2008-05-30 | 313.75 | 319.50 | 312.65 | 318.70 | 352940 | twelvedata |
| 2008-06-02 | 306.05 | 306.05 | 298.50 | 298.50 | 306840 | twelvedata |
| 2008-06-03 | 298.50 | 305.60 | 297.00 | 301.40 | 280780 | twelvedata |
| 2008-06-04 | 301.05 | 305.00 | 298.00 | 298.25 | 231200 | twelvedata |
| 2008-06-05 | 297.00 | 303.10 | 291.70 | 300.95 | 271140 | twelvedata |
| 2008-06-06 | 301.75 | 316.65 | 301.75 | 314.80 | 389700 | twelvedata |
| 2008-06-09 | 318.75 | 331.60 | 318.30 | 331.55 | 427940 | twelvedata |
| 2008-06-10 | 321.50 | 323.75 | 314.20 | 316.25 | 378680 | twelvedata |
| 2008-06-11 | 311.75 | 314.75 | 305.75 | 306.20 | 287020 | twelvedata |
| 2008-06-12 | 311.10 | 313.25 | 306.35 | 308.10 | 238520 | twelvedata |
| 2008-06-13 | 304.75 | 315.75 | 303.55 | 315.05 | 221620 | twelvedata |
| 2008-06-16 | 321.05 | 333.65 | 321.05 | 331.75 | 377280 | twelvedata |
| 2008-06-17 | 347.30 | 350.05 | 345.25 | 348.85 | 463300 | twelvedata |
| 2008-06-18 | 350.05 | 350.30 | 340.80 | 344.95 | 217000 | twelvedata |
| 2008-06-19 | 347.75 | 349.45 | 340.60 | 342.80 | 191080 | twelvedata |
| 2008-06-20 | 341.60 | 349.55 | 341.60 | 348.50 | 202520 | twelvedata |
| 2008-06-23 | 350.15 | 361.45 | 349.45 | 358.80 | 426600 | twelvedata |
| 2008-06-24 | 361.80 | 361.80 | 348.05 | 349.00 | 269000 | twelvedata |
| 2008-06-25 | 353.40 | 355.15 | 341.90 | 354.35 | 323160 | twelvedata |
| 2008-06-26 | 348.15 | 354.85 | 343.90 | 347.05 | 254920 | twelvedata |
| 2008-06-27 | 351.65 | 357.90 | 347.10 | 356.20 | 276200 | twelvedata |
| 2008-06-30 | 355.00 | 357.75 | 348.65 | 348.90 | 243380 | twelvedata |
| 2008-07-01 | 343.75 | 343.85 | 332.55 | 343.45 | 321000 | twelvedata |
| 2008-07-02 | 337.60 | 343.90 | 320.15 | 321.70 | 411460 | twelvedata |
| 2008-07-03 | 326.35 | 326.35 | 308.85 | 319.15 | 277400 | twelvedata |
| 2008-07-07 | 318.20 | 319.10 | 295.55 | 303.30 | 464660 | twelvedata |
| 2008-07-08 | 305.50 | 306.05 | 292.75 | 306.05 | 390740 | twelvedata |
| 2008-07-09 | 309.90 | 319.15 | 306.50 | 310.65 | 279720 | twelvedata |
| 2008-07-10 | 309.00 | 314.00 | 302.20 | 312.35 | 190400 | twelvedata |
| 2008-07-11 | 314.80 | 329.35 | 313.15 | 326.30 | 273780 | twelvedata |
| 2008-07-14 | 322.60 | 327.50 | 318.25 | 322.45 | 212500 | twelvedata |
| 2008-07-15 | 320.90 | 320.90 | 305.75 | 309.10 | 239260 | twelvedata |
| 2008-07-16 | 308.20 | 313.60 | 304.05 | 313.35 | 289760 | twelvedata |
| 2008-07-17 | 307.50 | 324.20 | 307.50 | 318.15 | 256880 | twelvedata |
| 2008-07-18 | 313.10 | 318.00 | 308.75 | 311.15 | 219140 | twelvedata |
| 2008-07-21 | 322.90 | 329.65 | 316.60 | 326.50 | 210880 | twelvedata |
| 2008-07-22 | 330.05 | 332.50 | 321.25 | 324.15 | 192220 | twelvedata |
| 2008-07-23 | 329.70 | 345.45 | 329.70 | 339.00 | 434760 | twelvedata |
| 2008-07-24 | 330.55 | 332.95 | 317.90 | 318.60 | 290060 | twelvedata |
| 2008-07-25 | 318.65 | 325.50 | 313.20 | 320.70 | 177120 | twelvedata |
| 2008-07-28 | 325.15 | 337.05 | 322.50 | 330.50 | 228280 | twelvedata |
| 2008-07-29 | 326.70 | 331.60 | 320.15 | 331.25 | 207280 | twelvedata |
| 2008-07-30 | 330.90 | 332.45 | 319.45 | 323.95 | 289180 | twelvedata |
| 2008-07-31 | 322.55 | 325.95 | 314.85 | 320.85 | 224160 | twelvedata |
| 2008-08-01 | 311.15 | 315.20 | 302.70 | 305.40 | 423240 | twelvedata |
| 2008-08-04 | 297.00 | 297.75 | 275.50 | 281.25 | 789060 | twelvedata |
| 2008-08-05 | 274.15 | 285.00 | 273.55 | 280.55 | 410660 | twelvedata |
| 2008-08-06 | 282.10 | 295.95 | 280.65 | 292.45 | 324420 | twelvedata |
| 2008-08-07 | 286.15 | 290.00 | 277.60 | 279.50 | 266400 | twelvedata |
| 2008-08-08 | 274.50 | 283.45 | 274.50 | 278.65 | 281080 | twelvedata |
| 2008-08-11 | 279.95 | 287.35 | 278.60 | 285.75 | 224460 | twelvedata |
| 2008-08-12 | 283.60 | 283.95 | 278.80 | 280.35 | 219940 | twelvedata |
| 2008-08-13 | 273.00 | 290.00 | 272.85 | 288.30 | 336240 | twelvedata |
| 2008-08-14 | 292.45 | 297.40 | 288.75 | 296.50 | 237740 | twelvedata |
| 2008-08-15 | 292.85 | 294.45 | 286.90 | 289.70 | 206860 | twelvedata |
| 2008-08-18 | 292.95 | 298.65 | 290.95 | 294.55 | 174660 | twelvedata |
| 2008-08-19 | 289.60 | 291.60 | 285.00 | 289.00 | 238680 | twelvedata |
| 2008-08-20 | 290.95 | 294.65 | 287.00 | 291.60 | 254920 | twelvedata |
| 2008-08-21 | 277.00 | 284.50 | 274.15 | 281.65 | 576760 | twelvedata |
| 2008-08-22 | 277.20 | 278.65 | 273.80 | 275.25 | 362060 | twelvedata |
| 2008-08-25 | 279.15 | 290.55 | 276.80 | 283.85 | 330380 | twelvedata |
| 2008-08-26 | 281.65 | 283.15 | 277.00 | 283.00 | 406120 | twelvedata |
| 2008-08-27 | 290.85 | 301.25 | 288.70 | 300.00 | 513420 | twelvedata |
| 2008-08-28 | 305.15 | 305.15 | 295.65 | 300.10 | 333660 | twelvedata |
| 2008-08-29 | 300.95 | 303.25 | 298.65 | 302.05 | 455540 | twelvedata |
| 2008-09-02 | 270.70 | 274.95 | 257.65 | 258.65 | 649860 | twelvedata |
| 2008-09-03 | 260.45 | 268.30 | 257.40 | 265.90 | 411140 | twelvedata |
| 2008-09-04 | 267.50 | 268.35 | 257.00 | 261.50 | 363100 | twelvedata |
| 2008-09-05 | 253.00 | 255.00 | 244.05 | 250.55 | 531100 | twelvedata |
| 2008-09-08 | 259.75 | 261.25 | 248.10 | 251.55 | 352740 | twelvedata |
| 2008-09-09 | 243.00 | 244.15 | 230.00 | 232.45 | 644100 | twelvedata |
| 2008-09-10 | 232.45 | 252.75 | 232.05 | 249.95 | 541700 | twelvedata |
| 2008-09-11 | 243.80 | 248.95 | 240.10 | 246.10 | 247360 | twelvedata |
| 2008-09-12 | 243.10 | 251.00 | 242.40 | 249.80 | 227660 | twelvedata |
| 2008-09-15 | 237.25 | 237.75 | 225.00 | 226.60 | 495480 | twelvedata |
| 2008-09-16 | 223.25 | 237.55 | 220.15 | 236.40 | 464760 | twelvedata |
| 2008-09-17 | 227.05 | 232.20 | 216.25 | 223.75 | 526440 | twelvedata |
| 2008-09-18 | 237.45 | 242.65 | 222.50 | 240.50 | 424240 | twelvedata |
| 2008-09-19 | 255.45 | 265.00 | 255.35 | 263.60 | 512220 | twelvedata |
| 2008-09-22 | 263.50 | 271.55 | 256.10 | 264.00 | 423500 | twelvedata |
| 2008-09-23 | 263.75 | 263.75 | 240.50 | 245.20 | 317320 | twelvedata |
| 2008-09-24 | 254.75 | 259.85 | 249.35 | 255.30 | 293340 | twelvedata |
| 2008-09-25 | 251.65 | 260.00 | 250.60 | 254.80 | 171020 | twelvedata |
| 2008-09-26 | 246.60 | 247.50 | 241.85 | 245.55 | 234620 | twelvedata |
| 2008-09-29 | 233.75 | 233.90 | 217.85 | 221.90 | 498940 | twelvedata |
| 2008-09-30 | 225.05 | 242.25 | 223.10 | 240.35 | 301240 | twelvedata |
| 2008-10-01 | 230.95 | 237.50 | 223.55 | 230.65 | 406980 | twelvedata |
| 2008-10-02 | 219.00 | 222.90 | 209.50 | 210.25 | 455060 | twelvedata |
| 2008-10-03 | 211.75 | 223.95 | 210.00 | 210.00 | 361040 | twelvedata |
| 2008-10-06 | 200.00 | 200.10 | 174.40 | 199.05 | 680140 | twelvedata |
| 2008-10-07 | 195.85 | 204.05 | 181.10 | 183.25 | 504280 | twelvedata |
| 2008-10-08 | 184.30 | 192.25 | 168.75 | 180.25 | 811760 | twelvedata |
| 2008-10-09 | 190.40 | 192.25 | 162.30 | 163.90 | 591200 | twelvedata |
| 2008-10-10 | 157.75 | 162.45 | 145.00 | 155.15 | 873120 | twelvedata |
| 2008-10-13 | 170.25 | 187.15 | 166.55 | 184.00 | 686900 | twelvedata |
| 2008-10-14 | 192.40 | 205.00 | 181.60 | 187.00 | 779340 | twelvedata |
| 2008-10-15 | 175.00 | 175.60 | 162.45 | 162.45 | 629060 | twelvedata |
| 2008-10-16 | 157.70 | 167.95 | 151.50 | 167.35 | 588340 | twelvedata |
| 2008-10-17 | 151.80 | 174.75 | 151.75 | 162.35 | 747760 | twelvedata |
| 2008-10-20 | 166.55 | 175.30 | 164.50 | 174.35 | 485240 | twelvedata |
| 2008-10-21 | 169.95 | 172.15 | 163.55 | 165.35 | 660560 | twelvedata |
| 2008-10-22 | 154.70 | 155.50 | 146.00 | 150.35 | 1016440 | twelvedata |
| 2008-10-23 | 144.10 | 152.15 | 137.75 | 145.50 | 1057380 | twelvedata |
| 2008-10-24 | 126.15 | 138.00 | 125.00 | 133.15 | 657340 | twelvedata |
| 2008-10-27 | 133.15 | 146.25 | 128.65 | 141.30 | 589460 | twelvedata |
| 2008-10-28 | 147.55 | 147.65 | 135.00 | 142.50 | 555100 | twelvedata |
| 2008-10-29 | 147.70 | 157.80 | 146.70 | 150.80 | 580520 | twelvedata |
| 2008-10-30 | 158.25 | 160.00 | 146.75 | 149.75 | 363620 | twelvedata |
| 2008-10-31 | 147.85 | 159.65 | 146.05 | 159.00 | 321900 | twelvedata |
| 2008-11-03 | 167.45 | 172.15 | 162.50 | 167.15 | 414600 | twelvedata |
| 2008-11-04 | 184.75 | 192.50 | 180.95 | 192.50 | 619040 | twelvedata |
| 2008-11-05 | 186.10 | 186.65 | 170.40 | 170.95 | 487820 | twelvedata |
| 2008-11-06 | 168.90 | 168.90 | 150.20 | 152.45 | 517880 | twelvedata |
| 2008-11-07 | 162.25 | 168.95 | 157.20 | 165.00 | 336180 | twelvedata |
| 2008-11-10 | 175.15 | 176.65 | 158.35 | 161.70 | 319180 | twelvedata |
| 2008-11-11 | 163.30 | 164.95 | 153.00 | 157.90 | 329300 | twelvedata |
| 2008-11-12 | 153.05 | 154.80 | 144.15 | 144.15 | 396580 | twelvedata |
| 2008-11-13 | 147.65 | 162.80 | 139.50 | 162.80 | 507800 | twelvedata |
| 2008-11-14 | 156.35 | 160.75 | 147.75 | 147.75 | 334060 | twelvedata |
| 2008-11-17 | 151.25 | 155.25 | 147.00 | 149.30 | 211620 | twelvedata |
| 2008-11-18 | 148.95 | 153.30 | 142.50 | 146.95 | 318620 | twelvedata |
| 2008-11-19 | 148.75 | 151.40 | 140.35 | 143.50 | 329360 | twelvedata |
| 2008-11-20 | 137.60 | 137.65 | 125.00 | 125.95 | 563800 | twelvedata |
| 2008-11-21 | 133.50 | 136.25 | 125.00 | 132.60 | 337580 | twelvedata |
| 2008-11-24 | 140.00 | 146.75 | 135.50 | 145.05 | 407440 | twelvedata |
| 2008-11-25 | 148.10 | 150.10 | 141.25 | 147.25 | 325600 | twelvedata |
| 2008-11-26 | 142.55 | 165.80 | 142.25 | 165.05 | 485640 | twelvedata |
| 2008-11-28 | 144.80 | 147.70 | 137.85 | 147.70 | 462420 | twelvedata |
| 2008-12-01 | 137.25 | 139.00 | 125.50 | 125.50 | 446960 | twelvedata |
| 2008-12-02 | 130.35 | 133.70 | 126.25 | 131.60 | 300480 | twelvedata |
| 2008-12-03 | 127.60 | 134.95 | 126.50 | 132.60 | 201040 | twelvedata |
| 2008-12-04 | 135.00 | 139.25 | 130.15 | 133.50 | 350460 | twelvedata |
| 2008-12-05 | 132.85 | 144.35 | 129.00 | 140.00 | 481140 | twelvedata |
| 2008-12-08 | 149.70 | 156.25 | 145.65 | 154.90 | 479140 | twelvedata |
| 2008-12-09 | 152.75 | 157.25 | 150.65 | 151.25 | 328980 | twelvedata |
| 2008-12-10 | 157.50 | 162.50 | 154.30 | 157.05 | 297580 | twelvedata |
| 2008-12-11 | 154.55 | 159.10 | 141.25 | 143.40 | 294980 | twelvedata |
| 2008-12-12 | 145.10 | 146.95 | 142.00 | 145.25 | 217080 | twelvedata |
| 2008-12-15 | 146.85 | 148.60 | 138.00 | 140.10 | 227660 | twelvedata |
| 2008-12-16 | 143.75 | 146.65 | 138.65 | 145.20 | 301580 | twelvedata |
| 2008-12-17 | 149.40 | 155.00 | 147.00 | 153.00 | 359560 | twelvedata |
| 2008-12-18 | 156.20 | 157.00 | 145.50 | 148.55 | 229740 | twelvedata |
| 2008-12-19 | 151.20 | 153.20 | 147.80 | 149.00 | 174440 | twelvedata |
| 2008-12-22 | 148.70 | 148.70 | 140.00 | 143.25 | 250340 | twelvedata |
| 2008-12-23 | 147.75 | 148.70 | 141.70 | 144.00 | 195220 | twelvedata |
| 2008-12-24 | 140.70 | 145.90 | 140.70 | 144.05 | 51160 | twelvedata |
| 2008-12-26 | 141.35 | 146.25 | 141.35 | 146.25 | 81640 | twelvedata |
| 2008-12-29 | 150.50 | 150.95 | 140.50 | 143.95 | 217500 | twelvedata |
| 2008-12-30 | 144.65 | 145.00 | 140.45 | 142.45 | 111240 | twelvedata |
| 2008-12-31 | 140.20 | 149.90 | 139.95 | 148.05 | 209080 | twelvedata |
| 2009-01-02 | 150.45 | 161.00 | 149.80 | 155.10 | 232660 | twelvedata |
| 2009-01-05 | 159.15 | 159.60 | 154.30 | 158.10 | 220480 | twelvedata |
| 2009-01-06 | 164.40 | 166.45 | 162.00 | 165.20 | 322000 | twelvedata |
| 2009-01-07 | 163.35 | 163.35 | 152.50 | 154.50 | 218720 | twelvedata |
| 2009-01-08 | 157.25 | 161.25 | 154.75 | 158.50 | 184140 | twelvedata |
| 2009-01-09 | 160.40 | 161.15 | 153.75 | 154.45 | 127220 | twelvedata |
| 2009-01-12 | 153.95 | 154.45 | 149.45 | 151.75 | 127380 | twelvedata |
| 2009-01-13 | 148.00 | 151.25 | 147.60 | 149.55 | 131100 | twelvedata |
| 2009-01-14 | 149.95 | 150.00 | 142.75 | 148.70 | 184740 | twelvedata |
| 2009-01-15 | 149.00 | 157.50 | 144.50 | 153.60 | 204840 | twelvedata |
| 2009-01-16 | 156.95 | 157.45 | 150.60 | 157.45 | 166000 | twelvedata |
| 2009-01-20 | 151.00 | 152.40 | 146.80 | 147.05 | 121760 | twelvedata |
| 2009-01-21 | 152.40 | 156.95 | 148.20 | 150.65 | 252880 | twelvedata |
| 2009-01-22 | 143.35 | 144.90 | 138.00 | 139.50 | 278320 | twelvedata |
| 2009-01-23 | 138.20 | 143.15 | 135.80 | 140.55 | 160340 | twelvedata |
| 2009-01-26 | 140.60 | 144.95 | 137.10 | 138.25 | 114440 | twelvedata |
| 2009-01-27 | 143.95 | 143.95 | 138.25 | 140.75 | 108040 | twelvedata |
| 2009-01-28 | 144.00 | 150.00 | 141.80 | 149.95 | 228360 | twelvedata |
| 2009-01-29 | 148.85 | 150.00 | 145.10 | 145.75 | 122260 | twelvedata |
| 2009-01-30 | 146.85 | 147.95 | 140.80 | 142.55 | 100720 | twelvedata |
| 2009-02-02 | 140.20 | 143.25 | 135.70 | 140.00 | 118660 | twelvedata |
| 2009-02-03 | 140.00 | 142.45 | 138.45 | 140.25 | 104600 | twelvedata |
| 2009-02-04 | 143.95 | 146.55 | 139.00 | 140.00 | 116140 | twelvedata |
| 2009-02-05 | 142.55 | 143.75 | 139.10 | 140.45 | 143520 | twelvedata |
| 2009-02-06 | 141.45 | 143.55 | 140.55 | 142.75 | 110860 | twelvedata |
| 2009-02-09 | 145.25 | 150.00 | 143.80 | 145.55 | 104520 | twelvedata |
| 2009-02-10 | 147.45 | 147.50 | 139.25 | 140.30 | 138840 | twelvedata |
| 2009-02-11 | 143.10 | 143.50 | 136.15 | 139.25 | 139400 | twelvedata |
| 2009-02-12 | 135.30 | 139.45 | 135.00 | 139.45 | 120760 | twelvedata |
| 2009-02-13 | 139.50 | 140.75 | 135.25 | 137.00 | 132420 | twelvedata |
| 2009-02-17 | 131.80 | 132.70 | 126.80 | 127.70 | 202800 | twelvedata |
| 2009-02-18 | 125.45 | 125.80 | 117.65 | 122.65 | 272440 | twelvedata |
| 2009-02-19 | 124.95 | 128.50 | 120.35 | 121.65 | 175780 | twelvedata |
| 2009-02-20 | 118.75 | 122.00 | 117.45 | 120.55 | 203740 | twelvedata |
| 2009-02-23 | 120.15 | 120.50 | 111.30 | 111.70 | 199520 | twelvedata |
| 2009-02-24 | 110.90 | 118.25 | 107.30 | 117.85 | 225340 | twelvedata |
| 2009-02-25 | 119.95 | 119.95 | 111.30 | 116.70 | 151480 | twelvedata |
| 2009-02-26 | 112.10 | 114.90 | 104.05 | 104.40 | 309080 | twelvedata |
| 2009-02-27 | 103.55 | 104.80 | 98.45 | 101.45 | 319080 | twelvedata |
| 2009-03-02 | 98.65 | 99.85 | 86.90 | 87.45 | 413960 | twelvedata |
| 2009-03-03 | 89.85 | 90.90 | 80.15 | 82.00 | 321680 | twelvedata |
| 2009-03-04 | 91.00 | 97.00 | 88.95 | 93.75 | 363660 | twelvedata |
| 2009-03-05 | 90.90 | 90.95 | 82.85 | 84.55 | 204680 | twelvedata |
| 2009-03-06 | 87.05 | 88.45 | 81.50 | 83.30 | 191640 | twelvedata |
| 2009-03-09 | 80.30 | 85.95 | 78.90 | 83.35 | 235500 | twelvedata |
| 2009-03-10 | 87.15 | 90.00 | 86.00 | 87.80 | 133360 | twelvedata |
| 2009-03-11 | 90.40 | 90.40 | 83.10 | 84.85 | 156900 | twelvedata |
| 2009-03-12 | 84.45 | 88.25 | 82.30 | 87.45 | 215480 | twelvedata |
| 2009-03-13 | 90.00 | 90.00 | 85.85 | 87.30 | 116580 | twelvedata |
| 2009-03-16 | 87.55 | 89.50 | 84.75 | 84.75 | 129400 | twelvedata |
| 2009-03-17 | 84.40 | 88.50 | 83.05 | 88.50 | 115060 | twelvedata |
| 2009-03-18 | 87.00 | 88.20 | 83.55 | 86.65 | 176920 | twelvedata |
| 2009-03-19 | 90.45 | 99.00 | 89.40 | 96.75 | 264860 | twelvedata |
| 2009-03-20 | 97.30 | 98.50 | 92.85 | 93.50 | 180980 | twelvedata |
| 2009-03-23 | 97.15 | 102.95 | 96.40 | 102.95 | 194360 | twelvedata |
| 2009-03-24 | 98.15 | 103.45 | 96.55 | 99.90 | 153220 | twelvedata |
| 2009-03-25 | 100.00 | 103.75 | 96.35 | 100.45 | 109900 | twelvedata |
| 2009-03-26 | 101.00 | 102.45 | 96.35 | 99.60 | 197640 | twelvedata |
| 2009-03-27 | 95.10 | 97.75 | 94.55 | 96.65 | 117820 | twelvedata |
| 2009-03-30 | 92.00 | 92.50 | 86.15 | 87.95 | 156960 | twelvedata |
| 2009-03-31 | 90.30 | 90.75 | 86.95 | 86.95 | 116700 | twelvedata |
| 2009-04-01 | 85.50 | 88.55 | 85.00 | 87.75 | 107200 | twelvedata |
| 2009-04-02 | 91.55 | 93.85 | 90.50 | 91.90 | 122180 | twelvedata |
| 2009-04-03 | 88.20 | 93.35 | 87.00 | 93.35 | 196400 | twelvedata |
| 2009-04-06 | 92.85 | 94.40 | 90.60 | 93.80 | 144200 | twelvedata |
| 2009-04-07 | 91.45 | 91.45 | 88.00 | 88.00 | 119500 | twelvedata |
| 2009-04-08 | 89.95 | 89.95 | 85.15 | 88.75 | 103700 | twelvedata |
| 2009-04-09 | 91.55 | 93.30 | 88.80 | 90.35 | 158960 | twelvedata |
| 2009-04-13 | 93.75 | 93.75 | 85.25 | 86.35 | 220220 | twelvedata |
| 2009-04-14 | 87.85 | 91.45 | 86.55 | 88.30 | 143640 | twelvedata |
| 2009-04-15 | 88.05 | 89.65 | 86.50 | 87.65 | 130280 | twelvedata |
| 2009-04-16 | 89.10 | 90.45 | 87.25 | 89.95 | 101380 | twelvedata |
| 2009-04-17 | 91.35 | 95.15 | 90.15 | 94.95 | 247800 | twelvedata |
| 2009-04-20 | 91.10 | 91.10 | 85.00 | 86.25 | 269440 | twelvedata |
| 2009-04-21 | 85.55 | 92.50 | 85.20 | 91.75 | 291480 | twelvedata |
| 2009-04-22 | 90.45 | 95.00 | 88.75 | 91.85 | 261800 | twelvedata |
| 2009-04-23 | 92.00 | 92.00 | 87.85 | 89.80 | 233280 | twelvedata |
| 2009-04-24 | 92.25 | 94.10 | 90.95 | 92.40 | 177140 | twelvedata |
| 2009-04-27 | 87.45 | 87.95 | 85.00 | 85.40 | 357620 | twelvedata |
| 2009-04-28 | 87.30 | 89.90 | 86.25 | 89.40 | 394860 | twelvedata |
| 2009-04-29 | 93.60 | 98.90 | 92.10 | 95.85 | 479520 | twelvedata |
| 2009-04-30 | 98.70 | 102.00 | 97.50 | 100.65 | 417880 | twelvedata |
| 2009-05-01 | 102.45 | 117.50 | 102.45 | 115.50 | 699780 | twelvedata |
| 2009-05-04 | 121.00 | 130.00 | 120.70 | 129.75 | 555520 | twelvedata |
| 2009-05-05 | 127.75 | 129.70 | 113.25 | 118.00 | 672980 | twelvedata |
| 2009-05-06 | 121.50 | 126.25 | 120.90 | 123.15 | 366840 | twelvedata |
| 2009-05-07 | 126.25 | 129.75 | 117.90 | 118.65 | 360900 | twelvedata |
| 2009-05-08 | 122.20 | 125.75 | 120.95 | 124.45 | 298060 | twelvedata |
| 2009-05-11 | 118.25 | 118.50 | 114.00 | 114.30 | 380660 | twelvedata |
| 2009-05-12 | 114.85 | 116.00 | 110.00 | 112.50 | 220820 | twelvedata |
| 2009-05-13 | 107.50 | 109.70 | 105.00 | 105.40 | 288280 | twelvedata |
| 2009-05-14 | 105.50 | 108.75 | 103.95 | 107.50 | 216380 | twelvedata |
| 2009-05-15 | 106.95 | 109.75 | 104.65 | 105.75 | 226080 | twelvedata |
| 2009-05-18 | 106.85 | 111.70 | 106.85 | 109.45 | 279600 | twelvedata |
| 2009-05-19 | 111.80 | 113.80 | 110.05 | 110.50 | 179540 | twelvedata |
| 2009-05-20 | 113.65 | 119.20 | 111.90 | 112.50 | 432440 | twelvedata |
| 2009-05-21 | 113.35 | 113.35 | 104.05 | 107.00 | 357300 | twelvedata |
| 2009-05-22 | 110.15 | 110.35 | 106.05 | 106.25 | 204440 | twelvedata |
| 2009-05-26 | 103.15 | 109.40 | 103.00 | 108.70 | 185600 | twelvedata |
| 2009-05-27 | 112.55 | 115.30 | 110.65 | 114.10 | 392860 | twelvedata |
| 2009-05-28 | 120.90 | 122.55 | 114.65 | 118.50 | 526680 | twelvedata |
| 2009-05-29 | 121.35 | 122.05 | 115.40 | 116.90 | 312940 | twelvedata |
| 2009-06-01 | 119.15 | 121.90 | 118.90 | 120.95 | 311680 | twelvedata |
| 2009-06-02 | 121.40 | 123.05 | 118.05 | 118.35 | 244040 | twelvedata |
| 2009-06-03 | 115.55 | 116.60 | 111.50 | 112.25 | 249700 | twelvedata |
| 2009-06-04 | 113.80 | 117.55 | 112.95 | 117.45 | 189240 | twelvedata |
| 2009-06-05 | 121.30 | 121.70 | 114.30 | 115.10 | 263820 | twelvedata |
| 2009-06-08 | 116.60 | 119.00 | 113.55 | 118.00 | 309480 | twelvedata |
| 2009-06-09 | 124.30 | 128.70 | 123.00 | 128.35 | 519080 | twelvedata |
| 2009-06-10 | 137.60 | 142.50 | 135.20 | 141.90 | 760500 | twelvedata |
| 2009-06-11 | 140.65 | 142.95 | 136.15 | 142.25 | 305500 | twelvedata |
| 2009-06-12 | 137.15 | 139.40 | 136.25 | 137.45 | 209840 | twelvedata |
| 2009-06-15 | 136.05 | 136.15 | 129.00 | 130.10 | 212820 | twelvedata |
| 2009-06-16 | 133.55 | 134.50 | 127.50 | 127.65 | 210000 | twelvedata |
| 2009-06-17 | 125.85 | 127.15 | 123.20 | 125.20 | 148220 | twelvedata |
| 2009-06-18 | 127.80 | 128.90 | 125.00 | 126.00 | 125560 | twelvedata |
| 2009-06-19 | 135.05 | 137.45 | 130.90 | 133.00 | 372360 | twelvedata |
| 2009-06-22 | 126.75 | 127.35 | 120.00 | 120.05 | 268500 | twelvedata |
| 2009-06-23 | 123.35 | 123.75 | 117.20 | 121.60 | 246220 | twelvedata |
| 2009-06-24 | 127.25 | 129.70 | 122.95 | 124.45 | 269600 | twelvedata |
| 2009-06-25 | 122.60 | 127.50 | 121.75 | 124.50 | 232860 | twelvedata |
| 2009-06-26 | 125.15 | 127.40 | 124.10 | 125.10 | 276580 | twelvedata |
| 2009-06-29 | 125.55 | 127.50 | 122.55 | 123.50 | 228680 | twelvedata |
| 2009-06-30 | 124.20 | 124.70 | 120.45 | 121.80 | 201360 | twelvedata |
| 2009-07-01 | 125.70 | 125.75 | 121.35 | 121.90 | 167300 | twelvedata |
| 2009-07-02 | 119.00 | 119.35 | 115.40 | 116.85 | 158280 | twelvedata |
| 2009-07-06 | 111.00 | 111.15 | 106.65 | 109.70 | 280800 | twelvedata |
| 2009-07-07 | 108.25 | 109.30 | 106.00 | 106.25 | 202340 | twelvedata |
| 2009-07-08 | 104.55 | 105.50 | 98.80 | 102.20 | 293020 | twelvedata |
| 2009-07-09 | 100.80 | 101.25 | 99.00 | 99.45 | 248800 | twelvedata |
| 2009-07-10 | 99.30 | 104.65 | 98.80 | 103.80 | 240760 | twelvedata |
| 2009-07-13 | 101.60 | 103.35 | 99.00 | 103.30 | 130980 | twelvedata |
| 2009-07-14 | 103.45 | 104.90 | 102.10 | 103.85 | 121140 | twelvedata |
| 2009-07-15 | 109.00 | 112.30 | 107.55 | 110.40 | 272620 | twelvedata |
| 2009-07-16 | 108.30 | 110.80 | 106.80 | 110.25 | 136680 | twelvedata |
| 2009-07-17 | 107.70 | 108.65 | 106.85 | 107.45 | 100440 | twelvedata |
| 2009-07-20 | 108.35 | 111.05 | 107.75 | 110.90 | 156520 | twelvedata |
| 2009-07-21 | 111.95 | 111.95 | 105.55 | 107.20 | 205240 | twelvedata |
| 2009-07-22 | 105.45 | 107.15 | 104.70 | 105.10 | 147100 | twelvedata |
| 2009-07-23 | 105.80 | 110.20 | 105.70 | 109.85 | 239060 | twelvedata |
| 2009-07-24 | 111.50 | 112.45 | 109.75 | 110.95 | 210420 | twelvedata |
| 2009-07-27 | 114.25 | 115.65 | 112.25 | 114.50 | 164360 | twelvedata |
| 2009-07-28 | 112.25 | 112.25 | 110.00 | 111.40 | 147980 | twelvedata |
| 2009-07-29 | 110.75 | 112.30 | 108.85 | 110.10 | 148480 | twelvedata |
| 2009-07-30 | 115.70 | 115.70 | 113.05 | 113.35 | 214180 | twelvedata |
| 2009-07-31 | 116.50 | 117.40 | 113.80 | 114.35 | 205160 | twelvedata |
| 2009-08-03 | 120.45 | 121.25 | 118.65 | 120.70 | 299820 | twelvedata |
| 2009-08-04 | 120.70 | 120.85 | 117.50 | 118.60 | 209520 | twelvedata |
| 2009-08-05 | 121.60 | 122.35 | 119.95 | 120.60 | 163260 | twelvedata |
| 2009-08-06 | 124.75 | 124.75 | 118.95 | 119.75 | 166840 | twelvedata |
| 2009-08-07 | 122.10 | 122.10 | 118.70 | 119.95 | 129600 | twelvedata |
| 2009-08-10 | 117.75 | 119.20 | 115.65 | 117.75 | 148720 | twelvedata |
| 2009-08-11 | 115.40 | 116.30 | 113.05 | 113.05 | 106400 | twelvedata |
| 2009-08-12 | 116.75 | 119.45 | 116.15 | 119.25 | 129120 | twelvedata |
| 2009-08-13 | 121.00 | 122.45 | 119.35 | 120.90 | 111580 | twelvedata |
| 2009-08-14 | 120.75 | 120.90 | 116.70 | 118.30 | 82320 | twelvedata |
| 2009-08-17 | 113.00 | 113.50 | 110.10 | 111.80 | 138680 | twelvedata |
| 2009-08-18 | 112.00 | 113.20 | 111.35 | 112.90 | 84440 | twelvedata |
| 2009-08-19 | 110.65 | 114.40 | 109.75 | 114.30 | 98960 | twelvedata |
| 2009-08-20 | 115.15 | 116.00 | 114.10 | 116.00 | 77200 | twelvedata |
| 2009-08-21 | 118.50 | 119.60 | 117.05 | 119.15 | 125800 | twelvedata |
| 2009-08-24 | 120.05 | 121.70 | 119.70 | 120.25 | 127100 | twelvedata |
| 2009-08-25 | 122.75 | 126.40 | 122.75 | 124.75 | 287400 | twelvedata |
| 2009-08-26 | 123.30 | 124.15 | 121.25 | 123.00 | 94700 | twelvedata |
| 2009-08-27 | 121.20 | 122.60 | 118.15 | 121.75 | 151800 | twelvedata |
| 2009-08-28 | 123.10 | 123.80 | 115.85 | 116.30 | 335800 | twelvedata |
| 2009-08-31 | 113.40 | 113.65 | 110.75 | 111.35 | 269200 | twelvedata |
| 2009-09-01 | 107.35 | 110.65 | 106.10 | 106.25 | 313380 | twelvedata |
| 2009-09-02 | 104.45 | 106.50 | 103.30 | 105.35 | 168040 | twelvedata |
| 2009-09-03 | 106.55 | 108.75 | 106.30 | 107.50 | 146700 | twelvedata |
| 2009-09-04 | 109.40 | 110.95 | 107.75 | 110.15 | 102980 | twelvedata |
| 2009-09-08 | 109.45 | 110.95 | 108.60 | 109.60 | 156500 | twelvedata |
| 2009-09-09 | 108.65 | 109.50 | 107.40 | 108.05 | 147440 | twelvedata |
| 2009-09-10 | 109.25 | 110.60 | 108.00 | 110.15 | 180640 | twelvedata |
| 2009-09-11 | 112.10 | 112.45 | 110.00 | 110.95 | 97860 | twelvedata |
| 2009-09-14 | 108.35 | 110.40 | 107.70 | 110.15 | 125180 | twelvedata |
| 2009-09-15 | 111.25 | 111.50 | 109.15 | 110.75 | 128280 | twelvedata |
| 2009-09-16 | 113.35 | 117.65 | 112.90 | 117.45 | 264820 | twelvedata |
| 2009-09-17 | 117.65 | 119.75 | 114.25 | 115.55 | 197220 | twelvedata |
| 2009-09-18 | 119.70 | 120.50 | 117.75 | 119.60 | 195140 | twelvedata |
| 2009-09-21 | 117.10 | 117.20 | 114.75 | 115.00 | 118100 | twelvedata |
| 2009-09-22 | 119.30 | 121.50 | 118.25 | 121.25 | 186960 | twelvedata |
| 2009-09-23 | 124.75 | 125.00 | 117.65 | 119.35 | 414980 | twelvedata |
| 2009-09-24 | 119.75 | 119.90 | 112.60 | 115.00 | 226880 | twelvedata |
| 2009-09-25 | 115.90 | 117.00 | 112.95 | 114.05 | 132120 | twelvedata |
| 2009-09-28 | 115.25 | 116.70 | 114.50 | 115.25 | 96800 | twelvedata |
| 2009-09-29 | 116.30 | 117.30 | 114.10 | 116.80 | 87680 | twelvedata |
| 2009-09-30 | 118.45 | 118.45 | 115.25 | 116.95 | 108340 | twelvedata |
| 2009-10-01 | 113.95 | 114.65 | 110.00 | 110.20 | 207400 | twelvedata |
| 2009-10-02 | 107.95 | 110.55 | 107.50 | 109.70 | 138660 | twelvedata |
| 2009-10-05 | 110.05 | 112.80 | 109.35 | 112.80 | 96360 | twelvedata |
| 2009-10-06 | 115.00 | 121.25 | 115.00 | 119.65 | 342720 | twelvedata |
| 2009-10-07 | 119.90 | 119.90 | 115.35 | 116.95 | 160800 | twelvedata |
| 2009-10-08 | 120.10 | 123.85 | 118.40 | 123.20 | 238780 | twelvedata |
| 2009-10-09 | 123.30 | 123.70 | 119.95 | 121.60 | 119540 | twelvedata |
| 2009-10-12 | 123.65 | 124.90 | 121.60 | 123.20 | 127360 | twelvedata |
| 2009-10-13 | 122.20 | 122.80 | 120.65 | 121.75 | 90620 | twelvedata |
| 2009-10-14 | 124.40 | 127.40 | 123.35 | 125.20 | 155720 | twelvedata |
| 2009-10-15 | 127.45 | 130.00 | 125.35 | 130.00 | 284220 | twelvedata |
| 2009-10-16 | 133.60 | 135.50 | 132.55 | 135.35 | 271120 | twelvedata |
| 2009-10-19 | 135.85 | 136.95 | 133.10 | 135.05 | 220800 | twelvedata |
| 2009-10-20 | 137.55 | 137.55 | 130.45 | 133.20 | 199580 | twelvedata |
| 2009-10-21 | 132.85 | 134.05 | 129.65 | 129.85 | 220060 | twelvedata |
| 2009-10-22 | 131.90 | 133.25 | 127.95 | 132.60 | 160000 | twelvedata |
| 2009-10-23 | 133.50 | 134.00 | 126.45 | 127.60 | 144500 | twelvedata |
| 2009-10-26 | 127.05 | 129.25 | 121.65 | 123.50 | 188600 | twelvedata |
| 2009-10-27 | 122.05 | 123.05 | 118.65 | 118.85 | 152120 | twelvedata |
| 2009-10-28 | 118.00 | 119.00 | 113.10 | 113.70 | 283100 | twelvedata |
| 2009-10-29 | 119.25 | 123.70 | 117.30 | 123.60 | 278900 | twelvedata |
| 2009-10-30 | 121.65 | 122.25 | 115.20 | 116.65 | 221760 | twelvedata |
| 2009-11-02 | 116.10 | 119.15 | 112.90 | 115.90 | 134680 | twelvedata |
| 2009-11-03 | 113.65 | 116.10 | 112.65 | 116.00 | 115580 | twelvedata |
| 2009-11-04 | 118.10 | 121.45 | 117.00 | 118.05 | 139380 | twelvedata |
| 2009-11-05 | 119.50 | 121.65 | 118.95 | 120.75 | 102140 | twelvedata |
| 2009-11-06 | 118.55 | 119.70 | 115.95 | 117.25 | 124040 | twelvedata |
| 2009-11-09 | 118.05 | 121.05 | 118.05 | 120.20 | 108760 | twelvedata |
| 2009-11-10 | 119.95 | 120.60 | 117.65 | 118.35 | 89240 | twelvedata |
| 2009-11-11 | 121.50 | 121.85 | 119.85 | 120.90 | 162300 | twelvedata |
| 2009-11-12 | 125.50 | 130.30 | 125.25 | 127.15 | 383460 | twelvedata |
| 2009-11-13 | 128.60 | 130.95 | 128.40 | 130.80 | 279760 | twelvedata |
| 2009-11-16 | 139.85 | 140.75 | 137.05 | 138.10 | 384420 | twelvedata |
| 2009-11-17 | 136.55 | 136.55 | 133.90 | 135.05 | 168020 | twelvedata |
| 2009-11-18 | 139.30 | 144.00 | 137.55 | 140.75 | 395480 | twelvedata |
| 2009-11-19 | 137.85 | 137.85 | 134.00 | 136.20 | 160640 | twelvedata |
| 2009-11-20 | 132.10 | 133.75 | 131.05 | 133.15 | 124420 | twelvedata |
| 2009-11-23 | 135.45 | 137.10 | 132.00 | 132.50 | 150380 | twelvedata |
| 2009-11-24 | 131.75 | 135.40 | 129.85 | 133.70 | 141540 | twelvedata |
| 2009-11-25 | 133.70 | 136.00 | 133.20 | 134.95 | 104520 | twelvedata |
| 2009-11-27 | 130.60 | 133.75 | 128.50 | 133.30 | 115580 | twelvedata |
| 2009-11-30 | 134.85 | 137.45 | 133.50 | 135.85 | 178560 | twelvedata |
| 2009-12-01 | 140.35 | 140.90 | 138.60 | 139.55 | 232060 | twelvedata |
| 2009-12-02 | 142.85 | 144.05 | 139.60 | 141.20 | 225340 | twelvedata |
| 2009-12-03 | 144.00 | 144.90 | 142.30 | 142.75 | 189200 | twelvedata |
| 2009-12-04 | 144.20 | 144.85 | 139.50 | 142.05 | 155440 | twelvedata |
| 2009-12-07 | 140.00 | 142.00 | 137.15 | 137.50 | 140640 | twelvedata |
| 2009-12-08 | 136.75 | 138.10 | 135.65 | 136.75 | 117620 | twelvedata |
| 2009-12-09 | 134.40 | 135.65 | 131.80 | 133.30 | 200160 | twelvedata |
| 2009-12-10 | 135.35 | 136.20 | 134.55 | 135.65 | 129940 | twelvedata |
| 2009-12-11 | 139.25 | 140.90 | 139.05 | 140.15 | 224180 | twelvedata |
| 2009-12-14 | 142.50 | 143.50 | 141.00 | 142.80 | 174360 | twelvedata |
| 2009-12-15 | 142.15 | 144.45 | 141.90 | 142.45 | 119280 | twelvedata |
| 2009-12-16 | 146.75 | 149.40 | 145.95 | 148.80 | 263760 | twelvedata |
| 2009-12-17 | 146.50 | 147.35 | 144.90 | 146.10 | 107120 | twelvedata |
| 2009-12-18 | 148.95 | 149.10 | 146.00 | 146.85 | 123420 | twelvedata |
| 2009-12-21 | 147.30 | 148.85 | 144.20 | 145.40 | 143740 | twelvedata |
| 2009-12-22 | 142.05 | 143.65 | 140.50 | 140.70 | 126660 | twelvedata |
| 2009-12-23 | 141.50 | 142.10 | 139.65 | 141.70 | 95460 | twelvedata |
| 2009-12-24 | 142.30 | 144.85 | 142.30 | 144.60 | 44740 | twelvedata |
| 2009-12-28 | 144.00 | 144.50 | 141.25 | 141.45 | 82560 | twelvedata |
| 2009-12-29 | 143.20 | 143.20 | 140.55 | 140.55 | 67660 | twelvedata |
| 2009-12-30 | 139.85 | 140.60 | 137.40 | 138.55 | 82980 | twelvedata |
| 2009-12-31 | 138.65 | 138.75 | 136.20 | 136.60 | 62040 | twelvedata |
| 2010-01-04 | 144.55 | 145.25 | 142.60 | 143.90 | 239120 | twelvedata |
| 2010-01-05 | 148.25 | 152.20 | 147.40 | 151.95 | 275300 | twelvedata |
| 2010-01-06 | 151.25 | 153.05 | 148.80 | 152.10 | 220240 | twelvedata |
| 2010-01-07 | 152.45 | 157.70 | 150.15 | 157.50 | 217080 | twelvedata |
| 2010-01-08 | 158.65 | 161.75 | 156.90 | 160.85 | 352180 | twelvedata |
| 2010-01-11 | 167.25 | 170.25 | 164.55 | 170.15 | 372740 | twelvedata |
| 2010-01-12 | 163.75 | 164.65 | 161.45 | 163.80 | 322840 | twelvedata |
| 2010-01-13 | 168.85 | 170.75 | 166.10 | 170.70 | 207140 | twelvedata |
| 2010-01-14 | 168.65 | 169.20 | 165.65 | 167.80 | 148600 | twelvedata |
| 2010-01-15 | 166.55 | 166.90 | 162.25 | 163.55 | 197240 | twelvedata |
| 2010-01-19 | 162.45 | 166.80 | 161.90 | 166.80 | 157720 | twelvedata |
| 2010-01-20 | 160.50 | 160.50 | 156.15 | 157.80 | 231120 | twelvedata |
| 2010-01-21 | 156.25 | 158.50 | 150.05 | 150.95 | 251100 | twelvedata |
| 2010-01-22 | 150.00 | 152.25 | 146.00 | 146.75 | 225760 | twelvedata |
| 2010-01-25 | 151.70 | 155.05 | 150.05 | 153.80 | 181080 | twelvedata |
| 2010-01-26 | 149.20 | 153.90 | 148.65 | 151.95 | 135660 | twelvedata |
| 2010-01-27 | 152.90 | 156.00 | 151.55 | 155.85 | 292060 | twelvedata |
| 2010-01-28 | 156.75 | 157.05 | 149.55 | 152.20 | 158420 | twelvedata |
| 2010-01-29 | 154.40 | 154.40 | 148.40 | 150.30 | 118260 | twelvedata |
| 2010-02-01 | 149.15 | 149.75 | 145.50 | 147.45 | 150380 | twelvedata |
| 2010-02-02 | 145.05 | 145.45 | 140.75 | 143.15 | 197620 | twelvedata |
| 2010-02-03 | 141.80 | 143.60 | 139.60 | 141.90 | 171840 | twelvedata |
| 2010-02-04 | 139.05 | 139.30 | 133.10 | 133.15 | 197540 | twelvedata |
| 2010-02-05 | 131.45 | 132.50 | 125.10 | 132.05 | 350620 | twelvedata |
| 2010-02-08 | 127.45 | 130.95 | 127.05 | 127.50 | 285700 | twelvedata |