Algoservice Finance Blog

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

Donnerstag, 26. Januar 2012

WBC

raiting:[91%]		P/E Growth 
raiting:[43%]		Value 
raiting:[43%]		Momentum Strategy 
raiting:[21%]		Small Cap Growth 
raiting:[50%]		Contrarian 
raiting:[50%]		Price/Sales

Stock: WBC
Date	Open	High	Low	Close	Volume
2012-01-26	52.51	53.29	50.66	51.04	901500
2012-01-25	50.54	52.31	50.33	52.22	778800
2012-01-24	49.75	51.21	49.22	50.98	412300
2012-01-23	49.46	50.40	49.24	50.27	547900
2012-01-20	49.49	49.69	48.78	49.30	270900
2012-01-19	48.27	50.00	48.13	49.49	604600
2012-01-18	47.56	48.10	47.01	47.93	602900
2012-01-17	48.52	49.51	47.28	47.50	425600
2012-01-13	47.61	48.07	47.06	47.85	434900
2012-01-12	48.07	48.53	47.55	48.28	513100
2012-01-11	47.82	48.16	47.54	48.02	697200
2012-01-10	47.97	48.51	47.77	48.05	922200
2012-01-09	46.58	47.28	46.37	47.04	502700
2012-01-06	46.10	46.66	45.83	46.42	392300
2012-01-05	44.66	46.45	44.52	46.20	685000
2012-01-04	45.02	45.43	44.22	45.07	432500
2012-01-03	44.81	45.53	44.46	44.66	727800
2011-12-30	43.09	43.62	43.09	43.40	315200
2011-12-29	42.36	43.45	42.24	43.23	352100
2011-12-28	42.94	43.24	42.18	42.23	340300
2011-12-27	43.35	43.59	42.96	43.08	251000
2011-12-23	43.69	43.96	43.00	43.56	277000
2011-12-22	42.51	43.77	42.16	43.39	1021100
2011-12-21	41.32	41.53	40.26	41.31	1046700
2011-12-20	40.39	41.74	40.00	41.54	831300
2011-12-19	40.62	40.87	39.12	39.36	994900
2011-12-16	40.71	41.73	40.39	40.53	730300
2011-12-15	40.37	40.87	40.00	40.21	980400
2011-12-14	40.96	41.07	38.97	39.68	2034000
2011-12-13	43.53	43.87	41.00	41.29	949000
2011-12-12	43.22	43.24	42.39	43.01	888100
2011-12-09	43.66	44.50	43.61	44.00	1044800
2011-12-08	45.00	45.13	43.19	43.30	951400
2011-12-07	45.32	45.78	44.59	45.37	1003600
2011-12-06	47.32	47.49	45.69	45.78	1070000
2011-12-05	47.89	48.15	46.89	47.43	771800
2011-12-02	47.22	47.91	46.72	46.90	436100
2011-12-01	46.75	47.40	45.89	46.43	497500
2011-11-30	46.20	47.33	45.57	47.01	731200
2011-11-29	43.90	44.42	43.30	43.94	999600
2011-11-28	42.58	44.31	42.40	43.75	820100
2011-11-25	41.00	41.65	40.68	40.97	392200
2011-11-23	41.41	41.63	40.79	41.13	909500
2011-11-22	42.04	42.65	41.37	42.00	1180600
2011-11-21	42.08	42.67	41.54	42.31	1142100
2011-11-18	44.09	44.39	43.00	43.07	765200
2011-11-17	45.26	45.62	43.50	43.80	1563800
2011-11-16	47.50	47.76	45.11	45.16	1789500
2011-11-15	48.72	48.79	46.50	47.95	1108500
2011-11-14	49.15	50.13	48.53	48.86	488200
2011-11-11	48.55	50.12	48.54	49.37	530900
2011-11-10	48.55	49.05	47.62	48.16	638000
2011-11-09	48.71	49.00	47.17	47.58	973400
2011-11-08	50.65	50.86	49.36	50.49	514000
2011-11-07	50.55	51.19	49.21	50.39	552100
2011-11-04	50.29	51.10	49.36	50.82	507400
2011-11-03	49.92	51.47	49.22	51.00	1081600
2011-11-02	48.67	49.52	48.12	49.29	961400
2011-11-01	47.60	48.24	45.58	47.21	1851300
2011-10-31	50.61	51.26	49.69	50.21	701700
2011-10-28	50.32	52.12	50.32	51.57	898100
2011-10-27	49.80	52.48	48.76	51.26	2969300
2011-10-26	47.48	48.00	45.46	47.55	807900
2011-10-25	47.58	47.97	44.76	46.48	964800
2011-10-24	45.63	48.66	45.63	48.31	734900
2011-10-21	44.70	46.58	44.50	45.34	1216700
2011-10-20	43.75	44.29	42.50	44.00	868200
2011-10-19	44.57	44.92	43.50	43.70	885700
2011-10-18	42.28	45.44	41.50	44.80	1307300
2011-10-17	42.62	43.06	41.65	42.39	908600
2011-10-14	42.74	43.07	42.02	42.90	1901700
2011-10-13	42.64	42.77	41.20	41.73	1130800
2011-10-12	41.15	43.98	41.15	43.26	1514200
2011-10-11	39.48	40.69	39.11	40.42	1692200
2011-10-10	41.69	41.98	39.16	40.02	2337600
2011-10-07	41.65	42.25	40.19	40.74	875600
2011-10-06	40.00	41.54	39.50	41.51	666300
2011-10-05	38.81	40.18	38.08	39.88	990300
2011-10-04	34.88	38.53	34.17	38.53	2100000
2011-10-03	37.52	37.60	35.40	35.47	1674500
2011-09-30	38.72	39.14	37.85	37.86	1174600
2011-09-29	41.46	41.94	38.99	40.04	882500
2011-09-28	42.01	42.49	40.00	40.20	1638700
2011-09-27	41.74	44.07	41.36	42.25	1439600
2011-09-26	39.17	40.52	38.35	40.34	1471500
2011-09-23	36.57	38.86	36.57	38.77	1680900
2011-09-22	40.01	40.02	36.33	37.05	1896600
2011-09-21	46.37	46.81	41.72	41.81	1338700
2011-09-20	47.83	48.39	46.56	46.69	334700
2011-09-19	47.70	48.22	46.61	47.87	436000
2011-09-16	49.09	49.49	47.92	49.12	791400
2011-09-15	47.89	49.49	47.89	49.18	690100
2011-09-14	47.00	47.76	45.79	47.22	1177600
2011-09-13	45.40	48.02	45.18	46.94	1347500
2011-09-12	44.41	45.51	43.67	45.06	1101900
2011-09-09	46.59	47.20	44.54	45.40	936200
2011-09-08	47.86	50.00	47.45	47.61	1189400
2011-09-07	46.32	48.33	46.18	48.32	855400
2011-09-06	45.28	45.67	43.52	45.25	1028600
2011-09-02	44.56	47.86	44.56	47.37	1934400
2011-09-01	46.72	47.50	45.85	46.08	760800
2011-08-31	47.26	49.22	45.88	46.65	958400
2011-08-30	45.75	47.04	45.25	46.77	520400
2011-08-29	44.36	46.30	44.36	46.14	374200
2011-08-26	42.26	43.84	41.66	43.70	603400
2011-08-25	45.74	45.77	42.69	42.80	944800
2011-08-24	42.52	45.22	42.33	45.16	963000
2011-08-23	40.57	42.92	40.24	42.72	762900
2011-08-22	41.45	41.55	39.76	40.23	899600
2011-08-19	41.54	42.98	40.05	40.29	864600
2011-08-18	45.91	46.05	41.89	42.44	957500
2011-08-17	48.83	49.64	47.41	47.84	557300
2011-08-16	50.05	50.14	48.20	48.46	607300
2011-08-15	50.53	51.30	49.59	50.66	602600
2011-08-12	49.41	50.74	48.95	49.86	766300
2011-08-11	47.15	49.65	46.61	48.85	1210100
2011-08-10	48.05	48.67	46.44	46.80	1435900
2011-08-09	48.66	49.88	46.72	49.72	1145600
2011-08-08	50.47	51.68	47.05	47.14	2156900
2011-08-05	55.16	55.19	50.44	52.69	1089400
2011-08-04	59.91	59.92	54.07	54.23	2030600
2011-08-03	59.47	60.33	57.86	60.07	1536100
2011-08-02	62.10	63.09	58.60	58.78	1301500
2011-08-01	64.29	64.97	62.08	62.63	1359900
2011-07-29	61.37	63.75	61.00	63.05	950300
2011-07-28	62.91	67.26	62.34	62.46	1413300
2011-07-27	67.00	67.00	63.29	63.76	1083000
2011-07-26	67.92	68.60	67.37	67.52	1108900
2011-07-25	67.89	68.43	67.51	67.77	208500
2011-07-22	68.07	68.89	67.66	68.54	196800
2011-07-21	69.08	69.08	67.71	68.32	482900
2011-07-20	69.01	69.21	67.93	68.87	473900
2011-07-19	67.74	69.14	67.74	68.95	563200
2011-07-18	66.60	67.31	65.89	67.23	577000
2011-07-15	67.15	67.15	66.10	66.79	575700
2011-07-14	68.56	69.06	66.00	66.28	979900
2011-07-13	68.25	69.25	68.25	68.56	663000
2011-07-12	68.50	69.22	67.67	67.81	643500
2011-07-11	70.15	70.22	68.26	68.64	691500
2011-07-08	70.91	71.79	70.50	71.26	618500
2011-07-07	72.68	73.15	72.26	72.51	619600
2011-07-06	70.37	72.58	70.00	72.05	757600
2011-07-05	70.87	71.65	70.39	70.60	1092200
2011-07-01	69.41	71.39	68.87	71.21	718700
2011-06-30	68.40	69.87	68.17	69.06	496200
2011-06-29	68.56	69.43	68.03	68.36	545200
2011-06-28	66.44	68.29	66.06	68.29	499400
2011-06-27	65.83	66.43	64.84	65.94	401000
2011-06-24	66.92	67.41	65.36	65.83	677700
2011-06-23	65.25	67.00	64.34	66.97	939800
2011-06-22	65.97	67.15	65.80	66.35	813300
2011-06-21	63.54	66.60	63.54	66.14	876100
2011-06-20	62.61	63.37	62.19	63.00	603100
2011-06-17	62.25	63.13	62.21	62.99	704400
2011-06-16	62.11	62.58	60.64	61.45	1188500
2011-06-15	63.51	64.27	61.81	61.95	731700
2011-06-14	63.70	64.80	63.49	64.47	703400
2011-06-13	63.19	64.05	61.07	62.55	839000
2011-06-10	64.04	64.04	62.67	63.25	582600
2011-06-09	64.10	64.81	63.42	64.24	843000
2011-06-08	64.83	65.22	63.74	63.81	1125000
2011-06-07	66.19	66.35	64.76	65.01	1132200
2011-06-06	66.74	67.37	65.71	65.82	436400
2011-06-03	66.24	68.24	65.99	67.12	619000
2011-06-02	66.94	68.39	66.94	67.48	708100
2011-06-01	68.47	68.78	66.63	66.81	754900
2011-05-31	69.40	69.84	67.94	68.55	539000
2011-05-27	68.92	69.75	68.46	68.70	547900
2011-05-26	68.05	68.58	67.62	68.44	419000
2011-05-25	68.03	68.23	65.28	68.03	1061400
2011-05-24	67.75	68.22	65.94	65.97	659200
2011-05-23	68.74	68.74	66.27	67.58	1394700
2011-05-20	71.57	71.74	69.00	69.95	1386400
2011-05-19	71.12	72.50	70.61	72.01	1119500
2011-05-18	67.84	70.98	67.79	70.96	962400
2011-05-17	70.79	71.56	67.65	67.94	1075900
2011-05-16	68.76	72.07	68.30	71.48	1244500
2011-05-13	71.04	72.12	69.04	69.08	638200
2011-05-12	71.51	72.48	70.03	70.87	1287000
2011-05-11	72.55	72.79	71.50	71.94	732100
2011-05-10	71.54	72.65	70.88	72.48	692000
2011-05-09	70.45	71.49	70.00	71.16	450700
2011-05-06	70.38	71.69	69.67	70.50	589600
2011-05-05	69.86	70.40	68.12	69.20	1041900
2011-05-04	71.27	71.96	69.57	70.75	1186700
2011-05-03	73.98	73.98	71.48	71.98	1262200
2011-05-02	74.46	75.00	72.03	74.30	1038200
2011-04-29	72.75	74.43	71.92	73.85	1212000
2011-04-28	71.71	73.02	71.59	72.46	1099600
2011-04-27	70.16	71.81	70.16	71.74	1033600
2011-04-26	68.89	69.90	68.80	69.80	717800
2011-04-25	68.40	69.10	67.50	68.78	628500
2011-04-21	65.70	69.49	65.70	69.16	2089800
2011-04-20	61.86	64.16	61.74	64.14	934600
2011-04-19	60.41	60.95	60.23	60.77	385800
2011-04-18	59.80	60.24	59.00	60.13	680500
2011-04-15	60.89	60.99	60.44	60.66	486800