Samstag, 28. Januar 2012

GOOG

check:nasdaq comunity

nasdaq comunity rating:87% of 552

check:gurus nasdaq

raiting:[72%] P/E Growth
raiting:[57%] Value
raiting:[21%] Momentum Strategy
raiting:[25%] Small Cap Growth
raiting:[50%] Contrarian
raiting:[40%] Price/Sales

Last Quote

Quote:
Symbol: GOOG
Name: Google Inc.
Last: 579.98
Trade Date: 1/27/2012
Trade Time: 4:00pm
Change: +11.88
% Change: +2.09%
Volume: 3618815
Avg. Daily Volume: 3057800
Bid: 579.50
Ask: 588.00
Prev. Close: 568.10
Open: 570.90
Day's Range: 569.33 - 580.32
52-Week Range: 473.02 - 670.25
EPS: 29.76
P/E Ratio: 19.09
Div/Share: 0.00
Mkt. Cap: 188.0B
Exchange: NasdaqNM

check:mean%s

rows:197 /momentum avg of stddev

0.000448

0.000

IBES:

Stock: GOOG
Date	Open	High	Low	Close	Volume
2012-01-27	570.78	580.32	569.33	579.98	3617500
2012-01-26	571.98	574.48	564.55	568.10	3226200
2012-01-25	577.51	578.71	566.38	569.49	4987700
2012-01-24	586.32	587.68	578.00	580.93	3055800
2012-01-23	586.00	588.66	583.16	585.52	3412900
2012-01-20	590.53	591.00	581.70	585.99	10576300
2012-01-19	640.99	640.99	631.46	639.57	6276500
2012-01-18	626.63	634.00	622.12	632.91	2761700
2012-01-17	631.98	631.98	625.68	628.58	1909300
2012-01-13	626.26	626.95	621.06	624.99	2307300
2012-01-12	631.22	632.89	626.50	629.64	1875200
2012-01-11	623.50	629.39	621.12	625.96	2400000
2012-01-10	629.75	633.80	616.91	623.14	4395600
2012-01-09	646.50	647.00	621.23	622.46	5822600
2012-01-06	659.15	660.00	649.79	650.02	2692900
2012-01-05	662.13	663.97	656.23	659.01	3282900
2012-01-04	665.03	670.25	660.62	668.28	2864000
2012-01-03	652.94	668.15	652.37	665.41	3676500
2011-12-30	642.02	646.76	642.02	645.90	1782300
2011-12-29	641.49	643.00	635.20	642.40	1575400
2011-12-28	642.75	645.00	638.10	639.70	2127200
2011-12-27	632.05	644.49	632.00	640.25	1606400
2011-12-23	632.00	634.68	630.56	633.14	1453700
2011-12-22	627.95	631.73	627.01	629.70	1822300
2011-12-21	630.01	631.82	618.96	625.82	2497900
2011-12-20	628.00	631.84	627.99	630.37	2388200
2011-12-19	628.01	628.50	620.00	621.83	2143500
2011-12-16	624.32	629.32	621.47	625.96	4459300
2011-12-15	622.52	624.00	618.69	619.54	2408600
2011-12-14	621.85	624.32	612.49	618.07	3903700
2011-12-13	628.76	636.56	622.85	625.63	4028200
2011-12-12	621.88	626.18	620.29	625.39	2183900
2011-12-09	618.00	629.13	617.01	627.42	2766200
2011-12-08	621.04	627.45	615.30	616.05	2413100
2011-12-07	621.68	625.66	618.10	623.39	2257300
2011-12-06	622.99	628.62	620.24	623.77	2326500
2011-12-05	627.64	631.90	622.40	625.65	3197500
2011-12-02	617.05	624.00	616.26	620.36	4085700
2011-12-01	600.00	616.00	599.00	613.77	3620600
2011-11-30	597.95	599.51	592.09	599.39	3397000
2011-11-29	587.88	590.36	581.33	582.93	1831800
2011-11-28	579.37	588.82	576.50	588.19	2828900
2011-11-25	565.19	574.27	561.33	563.00	1562400
2011-11-23	575.35	580.25	570.11	570.11	2325800
2011-11-22	580.00	584.97	575.24	580.00	2405300
2011-11-21	587.76	588.50	572.09	580.94	3001300
2011-11-18	602.00	604.50	593.75	594.88	3287700
2011-11-17	610.05	612.29	596.78	600.87	3493300
2011-11-16	612.08	618.30	610.61	611.47	2608500
2011-11-15	612.80	618.08	610.50	616.56	2676000
2011-11-14	608.00	618.08	607.78	613.00	3188700
2011-11-11	601.30	612.09	598.60	608.35	3977000
2011-11-10	605.93	605.95	591.56	595.08	2868400
2011-11-09	604.26	609.39	598.66	600.95	3711000
2011-11-08	609.00	614.37	603.60	612.34	3017500
2011-11-07	593.32	608.78	592.23	608.33	3357400
2011-11-04	593.50	599.74	592.43	596.14	2834800
2011-11-03	587.00	597.50	583.72	597.50	2669800
2011-11-02	584.90	587.96	580.48	584.82	2120900
2011-11-01	580.10	585.51	576.75	578.65	3125100
2011-10-31	595.09	599.69	591.67	592.64	2557800
2011-10-28	594.52	602.30	594.25	600.14	2508000
2011-10-27	598.42	602.70	593.30	598.67	3780300
2011-10-26	589.55	590.18	572.86	586.31	2873100
2011-10-25	593.10	595.00	582.85	583.16	2540500
2011-10-24	586.72	599.97	586.50	596.42	3426900
2011-10-21	589.51	592.75	586.70	590.49	3391000
2011-10-20	581.90	588.89	579.51	583.67	3379000
2011-10-19	587.34	592.06	579.22	580.70	2931500
2011-10-18	580.19	592.56	577.40	590.51	3800800
2011-10-17	583.72	591.83	578.00	582.41	4008200
2011-10-14	599.47	599.60	587.57	591.68	8529900
2011-10-13	550.03	559.00	548.02	558.99	5639600
2011-10-12	548.13	555.23	544.63	548.50	3177800
2011-10-11	533.46	546.80	533.46	543.18	2853400
2011-10-10	525.18	537.47	523.20	537.17	2322200
2011-10-07	516.83	520.50	510.30	515.12	2855900
2011-10-06	507.50	515.23	502.60	514.71	3424300
2011-10-05	496.35	507.80	480.77	504.70	4534100
2011-10-04	490.03	503.44	480.60	501.90	4158800
2011-10-03	509.85	512.00	495.00	495.52	4474400
2011-09-30	520.21	524.00	514.38	515.04	2723600
2011-09-29	536.04	537.30	519.41	527.50	2906600
2011-09-28	541.50	544.02	527.70	528.84	2263300
2011-09-27	538.20	547.05	536.05	539.34	3010900
2011-09-26	527.25	532.93	513.25	531.89	2634200
2011-09-23	516.56	526.42	514.50	525.51	2777300
2011-09-22	526.25	528.78	514.00	520.66	4400300
2011-09-21	547.69	555.00	538.86	539.20	2514300
2011-09-20	549.40	558.52	542.67	546.63	2779100
2011-09-19	540.35	549.90	535.38	546.67	2468400
2011-09-16	544.80	546.84	543.14	546.68	3534300
2011-09-15	535.50	544.98	534.56	542.56	2960800
2011-09-14	532.59	536.95	525.82	532.07	2694400
2011-09-13	532.00	533.88	523.40	529.52	2354200
2011-09-12	517.96	531.99	517.50	530.12	2670400
2011-09-09	531.40	534.65	521.19	524.85	3268800
2011-09-08	533.80	539.10	531.90	534.96	2380500
2011-09-07	530.45	535.94	527.40	534.03	2755800
2011-09-06	510.80	522.76	510.50	522.18	2715800
2011-09-02	524.47	527.92	520.73	524.84	2401200
2011-09-01	540.75	543.83	531.22	532.50	2415500
2011-08-31	544.74	546.30	536.00	540.96	2693300
2011-08-30	538.19	542.99	530.81	540.70	2989000
2011-08-29	534.56	539.45	533.56	539.08	2335800
2011-08-26	519.99	530.45	513.14	526.86	3596300
2011-08-25	530.38	537.27	518.30	520.04	3293000
2011-08-24	519.33	530.00	517.23	523.29	3594500
2011-08-23	503.50	521.41	499.06	518.82	4346800
2011-08-22	504.00	507.00	494.53	498.17	4905900
2011-08-19	499.34	514.87	490.86	490.92	5410000
2011-08-18	523.47	524.89	500.49	504.88	6290700
2011-08-17	540.03	543.69	530.77	533.15	4055000
2011-08-16	552.43	552.44	530.30	539.00	6939400
2011-08-15	553.43	564.99	546.05	557.23	7144900
2011-08-12	569.50	570.50	560.40	563.77	3154300
2011-08-11	553.82	568.50	548.41	562.13	4830600
2011-08-10	561.38	564.12	547.73	549.01	5369600
2011-08-09	561.00	574.61	541.01	573.41	6469700
2011-08-08	562.98	569.00	544.35	546.02	7496600
2011-08-05	582.54	590.00	562.00	579.04	5929100
2011-08-04	594.50	598.85	577.47	577.52	4914600
2011-08-03	594.27	603.00	583.63	601.17	3825700
2011-08-02	606.00	609.67	591.57	592.40	3200600
2011-08-01	611.22	615.50	599.18	606.77	3966100
2011-07-29	604.23	614.96	603.69	603.69	4137400
2011-07-28	605.19	615.98	603.00	610.94	3108400
2011-07-27	617.18	620.95	604.75	607.22	3934400
2011-07-26	618.05	627.50	617.22	622.52	2342900
2011-07-25	613.36	625.41	613.00	618.98	3131600
2011-07-22	605.39	619.50	604.27	618.23	3528200
2011-07-21	594.03	608.06	594.01	606.99	3469500
2011-07-20	602.18	602.83	595.35	595.35	2227800
2011-07-19	596.14	604.68	595.53	602.55	2967500
2011-07-18	592.49	602.05	592.00	594.94	4468300
2011-07-15	597.50	600.25	588.16	597.62	13732100
2011-07-14	539.12	542.00	526.73	528.94	6594400
2011-07-13	537.00	544.00	536.48	538.26	2790200
2011-07-12	528.16	539.42	526.00	534.01	2841200
2011-07-11	528.18	535.98	525.50	527.28	2839300
2011-07-08	532.95	537.65	527.27	531.99	4770200
2011-07-07	541.00	550.68	535.88	546.60	3935500
2011-07-06	533.50	538.51	533.04	535.36	2695600
2011-07-05	525.30	535.40	525.30	532.44	3849200
2011-07-01	506.74	521.18	506.38	521.03	3636700
2011-06-30	501.99	506.67	501.50	506.38	2428400
2011-06-29	496.54	500.25	492.38	497.57	2343000
2011-06-28	484.02	496.21	484.02	493.65	2715100
2011-06-27	474.00	488.40	473.60	482.80	3444700
2011-06-24	480.68	480.75	473.02	474.88	3805600
2011-06-23	482.13	482.86	473.73	480.22	4801700
2011-06-22	491.45	492.35	486.73	487.01	2407100
2011-06-21	487.19	493.94	484.73	493.00	2765400
2011-06-20	485.00	486.23	479.23	484.58	3028600
2011-06-17	506.18	506.69	484.80	485.02	5245400
2011-06-16	502.81	506.57	496.67	500.37	2757000
2011-06-15	505.03	508.35	500.61	502.95	2073300
2011-06-14	508.15	514.08	506.99	508.37	2341500
2011-06-13	510.00	510.20	502.17	504.73	2427300
2011-06-10	514.08	516.69	509.29	509.51	2439900
2011-06-09	520.00	520.00	515.64	516.73	1689100
2011-06-08	516.53	521.24	515.78	519.17	1653400
2011-06-07	522.89	524.63	518.99	519.03	1907600
2011-06-06	523.54	526.82	519.25	521.06	1942100
2011-06-03	522.00	527.60	521.50	523.08	1748500
2011-06-02	527.57	530.30	522.48	528.06	2204500
2011-06-01	528.04	533.20	525.31	525.60	2955900
2011-05-31	525.00	529.05	523.50	529.02	2687300
2011-05-27	518.48	521.79	516.30	520.90	1745800
2011-05-26	517.70	522.12	515.00	518.13	2118500
2011-05-25	517.33	522.77	517.25	519.67	1301600
2011-05-24	520.37	523.96	518.15	518.26	1888400
2011-05-23	516.60	520.00	513.40	518.39	2252700
2011-05-20	531.80	531.99	523.13	524.03	2317500
2011-05-19	532.73	536.54	529.72	531.25	2468700
2011-05-18	529.54	530.33	525.70	529.81	1953200
2011-05-17	515.43	531.22	515.03	530.46	3303600
2011-05-16	526.31	527.27	516.40	518.42	2958200
2011-05-13	534.61	535.92	529.05	529.55	2108700
2011-05-12	535.24	536.94	530.91	535.05	1400000
2011-05-11	540.14	543.55	533.69	535.45	2338800
2011-05-10	540.00	544.43	537.54	542.66	2042900
2011-05-09	535.00	538.49	531.10	537.68	1948700
2011-05-06	538.15	541.46	535.18	535.30	2056100
2011-05-05	533.86	539.42	531.50	534.27	1997800
2011-05-04	535.17	539.00	533.02	535.79	2117000
2011-05-03	537.13	542.01	529.63	533.89	2081500
2011-05-02	545.70	545.73	537.12	538.56	2133700
2011-04-29	540.00	544.10	538.51	544.10	4200000
2011-04-28	538.06	539.25	534.08	537.97	2037400
2011-04-27	538.00	538.11	534.35	537.76	2298400
2011-04-26	526.52	537.44	525.21	532.82	3535400
2011-04-25	525.25	527.00	522.01	525.05	1630800
2011-04-21	527.49	528.28	522.39	525.10	2470100
2011-04-20	525.90	526.82	521.39	525.73	3060000
2011-04-19	529.95	530.88	520.90	521.53	2684100
2011-04-18	526.42	527.66	519.00	526.84	5039800
2011-04-15	545.29	545.75	530.06	530.70	14043700

Freitag, 27. Januar 2012

ANV

For more information, read the README and the FAQ.

ANV

nasdaq comunity rating:100% of 1

raiting:[0%] P/E Growth

raiting:[43%] Value

raiting:[14%] Momentum Strategy

raiting:[65%] Small Cap Growth

raiting:[50%] Contrarian

raiting:[40%] Price/Sales

Stock: ANV
Date	Open	High	Low	Close	Volume
2012-01-26	36.58	37.51	35.83	36.20	1081100
2012-01-25	31.82	35.40	31.63	35.26	1210000
2012-01-24	32.60	32.65	31.73	32.13	952500
2012-01-23	32.47	33.72	32.44	32.77	428600
2012-01-20	32.94	33.58	32.52	32.72	374000
2012-01-19	33.06	34.45	32.37	32.93	736900
2012-01-18	32.30	33.06	32.03	32.84	390300
2012-01-17	32.53	33.52	31.93	32.46	447900
2012-01-13	32.28	32.30	31.63	32.08	388600
2012-01-12	32.88	33.19	31.98	32.57	451600
2012-01-11	32.70	32.88	31.98	32.78	374200
2012-01-10	32.74	33.14	32.41	32.58	821400
2012-01-09	32.32	32.42	31.62	32.10	571000
2012-01-06	32.54	32.98	32.01	32.32	564400
2012-01-05	31.96	32.73	31.21	32.35	675100
2012-01-04	32.32	33.15	31.98	32.36	565600
2012-01-03	31.32	32.70	31.32	32.51	915900
2011-12-30	30.81	31.22	29.97	30.28	1023800
2011-12-29	29.46	30.69	28.76	30.55	565300
2011-12-28	31.95	31.95	29.78	29.80	631700
2011-12-27	31.98	32.19	31.22	31.96	279000
2011-12-23	32.18	32.26	31.70	32.14	236000
2011-12-22	32.33	32.40	31.15	32.00	876100
2011-12-21	32.82	33.22	31.77	32.73	901800
2011-12-20	31.33	33.25	31.33	32.86	957400
2011-12-19	31.36	32.67	31.19	31.41	1292200
2011-12-16	31.41	32.16	30.50	32.09	7155400
2011-12-15	31.11	33.11	30.67	31.52	3262300
2011-12-14	29.51	30.18	28.75	29.74	1004600
2011-12-13	31.70	32.14	30.14	30.39	1057600
2011-12-12	31.88	31.90	30.86	31.66	626100
2011-12-09	31.79	32.64	31.25	32.47	713400
2011-12-08	32.39	32.39	31.31	31.41	656500
2011-12-07	32.51	32.77	31.96	32.42	849700
2011-12-06	32.39	33.05	31.71	32.58	1225600
2011-12-05	33.65	34.05	32.35	32.70	933000
2011-12-02	35.04	35.23	33.37	33.41	656800
2011-12-01	35.70	36.02	34.26	34.49	541300
2011-11-30	34.17	35.89	34.00	35.89	911100
2011-11-29	33.00	33.53	32.58	32.81	366300
2011-11-28	33.22	33.75	32.38	32.82	488600
2011-11-25	31.69	32.53	31.12	31.86	226700
2011-11-23	33.19	33.23	32.00	32.09	432200
2011-11-22	33.47	34.30	32.52	33.67	467200
2011-11-21	33.44	33.44	32.28	33.31	594900
2011-11-18	34.34	35.21	33.66	33.94	619000
2011-11-17	36.16	36.23	34.08	34.28	581800
2011-11-16	37.30	37.80	36.45	36.56	525300
2011-11-15	36.32	37.64	36.32	37.38	322400
2011-11-14	36.91	37.31	36.44	36.85	339900
2011-11-11	37.04	37.44	36.59	36.82	476300
2011-11-10	36.44	37.32	35.55	36.62	486400
2011-11-09	36.44	37.49	35.92	36.22	632700
2011-11-08	38.46	38.59	37.07	37.35	781000
2011-11-07	39.00	39.61	36.86	38.40	1050900
2011-11-04	38.82	39.10	37.55	38.40	617800
2011-11-03	38.99	39.57	37.70	39.19	850500
2011-11-02	38.89	39.63	37.79	38.23	838800
2011-11-01	36.27	38.64	35.95	38.12	778200
2011-10-31	38.90	39.06	37.98	37.98	464700
2011-10-28	39.78	40.95	39.47	39.57	622200
2011-10-27	38.59	40.55	38.23	39.70	933400
2011-10-26	38.00	39.10	37.37	37.65	977600
2011-10-25	36.38	37.98	35.29	37.36	629000
2011-10-24	35.28	36.67	35.21	36.09	639400
2011-10-21	35.18	36.06	34.77	35.28	367300
2011-10-20	34.04	34.85	33.34	34.44	877100
2011-10-19	37.05	37.05	34.20	34.29	890900
2011-10-18	35.74	37.25	34.81	36.90	458600
2011-10-17	37.83	37.97	36.20	36.59	306000

ACM

raiting:[74%]  P/E Growth 
raiting:[86%]  Value 
raiting:[50%]  Momentum Strategy 
raiting:[36%]  Small Cap Growth 
raiting:[43%]  Contrarian 
raiting:[60%]  Price/Sales

Stock: ACM
Date	Open	High	Low	Close	Volume
2012-01-26	23.20	23.40	23.08	23.19	441700
2012-01-25	22.50	23.20	22.48	23.11	1264600
2012-01-24	22.57	22.81	22.26	22.56	514100
2012-01-23	22.59	22.75	22.39	22.61	489800
2012-01-20	22.63	22.69	22.42	22.63	376400
2012-01-19	22.40	22.74	22.40	22.66	426100
2012-01-18	22.02	22.45	21.85	22.39	413300
2012-01-17	22.06	22.31	21.95	22.02	533500
2012-01-13	22.13	22.29	21.88	22.03	557700
2012-01-12	22.03	22.42	21.95	22.37	652200
2012-01-11	21.76	22.24	21.73	22.07	553300
2012-01-10	21.50	21.90	21.50	21.76	611600
2012-01-09	21.22	21.42	21.17	21.24	417100
2012-01-06	21.07	21.36	20.92	21.19	549400
2012-01-05	20.73	21.10	20.57	21.07	600100
2012-01-04	20.72	20.97	20.59	20.84	717700
2012-01-03	20.99	21.11	20.73	20.80	868800
2011-12-30	20.30	20.72	20.30	20.57	740200
2011-12-29	20.17	20.45	20.13	20.35	991800
2011-12-28	20.43	20.50	20.04	20.07	712300
2011-12-27	20.38	20.66	20.30	20.44	435800
2011-12-23	20.37	20.50	20.21	20.48	366100
2011-12-22	20.21	20.50	20.10	20.38	891000
2011-12-21	19.96	20.40	19.91	20.27	1286800
2011-12-20	19.62	20.07	19.59	19.99	974900
2011-12-19	19.71	19.94	19.11	19.17	837000
2011-12-16	19.33	20.02	19.32	19.55	1414600
2011-12-15	19.65	19.69	19.05	19.20	1062800
2011-12-14	19.84	19.85	19.32	19.37	1076500
2011-12-13	20.32	20.52	19.82	19.91	1036900
2011-12-12	20.74	20.79	20.13	20.25	1069800
2011-12-09	20.71	21.01	20.63	20.83	617100
2011-12-08	21.02	21.08	20.62	20.69	999500
2011-12-07	21.10	21.39	20.87	21.20	684500
2011-12-06	21.50	21.63	21.21	21.31	781300
2011-12-05	21.45	21.66	21.19	21.39	813700
2011-12-02	21.70	21.77	21.01	21.07	824000
2011-12-01	21.29	21.79	21.27	21.47	587200
2011-11-30	21.20	21.49	21.20	21.45	1146900
2011-11-29	20.56	20.90	20.45	20.59	638900
2011-11-28	20.52	20.73	20.40	20.55	1044100
2011-11-25	19.80	20.12	19.80	19.92	373900
2011-11-23	20.00	20.20	19.85	19.96	915600
2011-11-22	20.46	20.64	20.25	20.31	779500
2011-11-21	20.52	20.78	20.13	20.58	618000
2011-11-18	21.03	21.14	20.77	20.89	561800
2011-11-17	21.09	21.28	20.75	20.94	991300
2011-11-16	20.97	21.60	20.65	21.18	854300
2011-11-15	20.64	21.39	20.64	21.26	1387400
2011-11-14	20.59	20.86	20.37	20.82	1855800
2011-11-11	20.12	20.90	20.01	20.80	1228900
2011-11-10	20.29	20.45	19.88	20.02	1902600
2011-11-09	20.56	20.60	20.00	20.14	1600800
2011-11-08	21.22	21.30	20.71	21.15	597900
2011-11-07	21.06	21.25	20.70	21.00	524100
2011-11-04	21.03	21.25	20.72	21.08	469800
2011-11-03	20.75	21.46	20.63	21.38	739400
2011-11-02	20.58	20.93	20.32	20.51	817800
2011-11-01	20.30	20.73	19.97	20.39	901100
2011-10-31	21.00	21.31	20.69	20.92	637100
2011-10-28	21.61	21.89	21.36	21.41	478100
2011-10-27	21.19	22.03	20.99	21.62	1167300
2011-10-26	20.50	20.58	20.02	20.49	569200
2011-10-25	20.49	20.56	20.02	20.17	572000
2011-10-24	19.83	20.83	19.83	20.67	1204300
2011-10-21	19.57	19.96	19.45	19.83	939900
2011-10-20	19.23	19.44	18.77	19.35	455900
2011-10-19	19.41	19.55	19.02	19.22	1052600
2011-10-18	18.88	19.74	18.76	19.45	950100
2011-10-17	19.23	19.31	18.72	18.83	600700
2011-10-14	19.70	19.74	19.21	19.43	780100
2011-10-13	19.26	19.48	18.90	19.39	786200
2011-10-12	19.00	19.85	18.94	19.47	790000
2011-10-11	18.62	19.18	18.53	18.91	650900
2011-10-10	18.44	18.90	18.37	18.90	600600
2011-10-07	18.83	18.89	17.80	18.04	804000
2011-10-06	18.08	18.77	17.94	18.76	713000
2011-10-05	17.43	18.27	17.30	18.15	1486400
2011-10-04	16.64	17.39	16.39	17.37	1200000
2011-10-03	17.53	17.74	16.80	16.84	1225100
2011-09-30	17.92	18.16	17.66	17.67	887500
2011-09-29	18.23	18.56	17.62	18.18	1804100
2011-09-28	18.57	18.80	17.72	17.84	1181300
2011-09-27	18.45	18.90	18.26	18.38	904200
2011-09-26	18.34	18.49	17.51	18.09	1139700
2011-09-23	17.82	18.30	17.53	18.06	1085300
2011-09-22	18.10	18.45	17.53	17.89	1839800
2011-09-21	19.34	19.60	18.60	18.60	1055100
2011-09-20	20.15	20.42	19.38	19.38	1400600
2011-09-19	20.36	20.40	19.80	20.04	1396400
2011-09-16	21.21	21.36	20.48	20.72	1573300
2011-09-15	21.80	21.86	21.24	21.39	990900
2011-09-14	21.37	21.81	20.81	21.49	966700
2011-09-13	20.95	21.43	20.71	21.16	1917000
2011-09-12	20.26	20.79	20.14	20.73	1412700
2011-09-09	21.21	21.23	20.43	20.65	763700
2011-09-08	21.65	22.00	21.42	21.52	528800
2011-09-07	21.56	22.00	21.50	21.94	546800
2011-09-06	20.29	21.22	20.17	21.09	631500
2011-09-02	21.29	21.50	20.78	21.09	734200
2011-09-01	22.68	22.77	21.84	21.92	723600
2011-08-31	22.58	22.95	22.53	22.72	833900
2011-08-30	22.00	22.61	21.90	22.51	740400
2011-08-29	21.58	22.40	21.58	22.30	893000
2011-08-26	20.48	21.62	20.20	21.22	1108400
2011-08-25	21.05	21.33	20.49	20.61	1200600
2011-08-24	19.92	21.14	19.85	21.01	1348200
2011-08-23	19.22	20.04	19.00	20.03	1102500
2011-08-22	19.12	19.30	18.89	18.98	1241000
2011-08-19	18.57	19.55	18.51	18.64	1958000
2011-08-18	19.45	19.45	18.51	18.82	2788500
2011-08-17	20.33	20.54	19.85	20.13	1945600
2011-08-16	19.82	19.98	19.20	19.52	1215100
2011-08-15	19.69	20.18	19.66	19.94	1276200
2011-08-12	19.63	19.87	19.20	19.44	1152300
2011-08-11	19.35	19.82	19.16	19.43	1749600
2011-08-10	18.67	20.09	18.35	19.17	2450400
2011-08-09	18.37	19.18	17.84	19.15	2231300
2011-08-08	19.85	20.06	18.00	18.09	1985700
2011-08-05	21.72	21.84	20.07	20.35	2462400
2011-08-04	23.06	23.23	21.33	21.39	1860900
2011-08-03	23.58	23.75	23.11	23.72	875800
2011-08-02	24.24	24.52	23.58	23.58	931700
2011-08-01	25.09	25.14	24.24	24.42	855800
2011-07-29	24.87	25.09	24.66	24.74	950100
2011-07-28	25.21	25.45	25.03	25.11	980800
2011-07-27	25.99	26.03	25.20	25.23	718300
2011-07-26	26.41	26.41	25.99	26.03	453000
2011-07-25	26.19	26.76	26.18	26.47	455100
2011-07-22	26.50	26.61	26.22	26.51	507600
2011-07-21	26.38	26.73	26.31	26.55	551000
2011-07-20	26.37	26.43	26.09	26.18	713600
2011-07-19	26.18	26.43	26.07	26.33	656600
2011-07-18	26.17	26.28	25.68	25.96	511100
2011-07-15	26.23	26.31	25.91	26.31	429400
2011-07-14	26.64	26.70	26.10	26.14	396400
2011-07-13	26.73	26.94	26.45	26.49	672200
2011-07-12	26.88	27.05	26.58	26.62	519300
2011-07-11	27.50	27.50	26.90	27.01	554600
2011-07-08	27.80	28.00	27.69	27.89	728800
2011-07-07	27.89	28.25	27.62	28.18	703300
2011-07-06	27.44	27.82	27.26	27.73	708900
2011-07-05	27.52	27.67	27.22	27.51	360600
2011-07-01	27.30	27.74	27.30	27.62	387000
2011-06-30	26.99	27.50	26.96	27.34	564600
2011-06-29	27.00	27.07	26.75	26.98	679300
2011-06-28	26.42	26.97	26.19	26.93	596800
2011-06-27	26.31	26.74	26.24	26.39	643800
2011-06-24	26.91	26.93	26.29	26.40	1509700
2011-06-23	26.92	26.96	26.45	26.87	1077000
2011-06-22	26.91	27.60	26.90	27.29	588600
2011-06-21	27.04	27.25	26.88	27.06	782200
2011-06-20	27.33	27.41	26.63	26.88	1061500
2011-06-17	27.77	27.87	27.26	27.48	677100
2011-06-16	27.43	27.79	27.29	27.52	666400
2011-06-15	27.65	27.85	27.28	27.47	549200
2011-06-14	27.76	28.07	27.67	27.98	669400
2011-06-13	27.30	27.56	27.05	27.34	674500
2011-06-10	27.42	27.53	27.25	27.26	1103200
2011-06-09	27.46	27.90	27.44	27.62	712800
2011-06-08	27.38	27.66	27.26	27.51	794200
2011-06-07	27.43	27.70	27.32	27.51	592500
2011-06-06	27.43	27.54	27.12	27.34	1426000
2011-06-03	27.66	27.85	27.44	27.50	680200
2011-06-02	27.86	28.21	27.82	28.09	671800
2011-06-01	28.66	28.90	27.83	27.87	808200
2011-05-31	28.25	28.70	28.25	28.67	1271800
2011-05-27	27.91	28.35	27.91	28.10	377400
2011-05-26	27.54	28.00	27.39	27.87	480500
2011-05-25	27.15	27.65	27.15	27.58	406600
2011-05-24	27.58	27.70	27.10	27.24	500200
2011-05-23	27.50	27.51	27.20	27.43	712700
2011-05-20	27.99	28.10	27.64	27.77	437900
2011-05-19	27.95	28.30	27.79	28.02	413300
2011-05-18	27.90	28.00	27.75	27.77	703300
2011-05-17	28.18	28.23	27.72	27.91	614100
2011-05-16	27.99	28.21	27.68	27.89	709500
2011-05-13	28.50	28.50	28.09	28.18	655900
2011-05-12	28.24	28.65	27.91	28.45	622000
2011-05-11	28.26	28.62	28.10	28.35	661800
2011-05-10	28.08	28.58	27.90	28.47	1126000
2011-05-09	27.82	28.22	27.66	28.08	806400
2011-05-06	28.25	28.40	27.67	27.80	1024000
2011-05-05	27.04	28.05	26.69	28.03	1573500
2011-05-04	27.32	27.33	26.65	26.75	856100
2011-05-03	27.16	27.43	26.99	27.42	554400
2011-05-02	27.33	27.46	27.16	27.32	639500
2011-04-29	26.77	27.31	26.66	27.26	424000
2011-04-28	26.85	26.96	26.70	26.77	707400
2011-04-27	26.79	26.97	26.52	26.96	742100
2011-04-26	26.96	27.27	26.78	26.81	448900
2011-04-25	26.77	27.05	26.65	26.90	444500
2011-04-21	26.72	27.07	26.60	26.94	551500
2011-04-20	26.31	26.73	26.16	26.52	782500
2011-04-19	25.93	26.18	25.60	25.82	708700
2011-04-18	25.81	25.97	25.57	25.91	906500
2011-04-15	25.95	26.20	25.70	26.13	693500